00:08:07 EST Thu 21 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DBCECN350316061003.7023.7193.6723.677-0.05460460128.248129.43
2019-10-30DBCECN350316061003.8313.8463.7273.727-0.114520520127.577128.795
2019-10-29DBCECN350316061003.853.8543.8263.841-0.017309309126.043127.334
2019-10-28DBCECN350316061003.793.8583.7833.8580.092389389125.813127.109
2019-10-25DBCECN350316061003.7423.773.7213.7660.031387387127.053128.357
2019-10-24DBCECN350316061003.7213.7433.7033.7350.013491491127.478128.716
2019-10-23DBCECN350316061003.7083.7253.6963.722-0.004341341127.666128.928
2019-10-22DBCECN350316061003.7573.763.7243.726-0.041392392127.612128.881
2019-10-21DBCECN350316061003.7723.7763.763.7670.016258258127.07128.331
2019-10-18DBCECN350316061003.7913.7963.7453.748-0.023406406127.334128.619
2019-10-17DBCECN350316061003.8093.8093.7693.7710.004379379127.019128.303
2019-10-16DBCECN350316061003.763.8083.763.767-0.029289289127.089128.366
2019-10-15DBCECN350316061003.6993.8023.6993.7960.043374374126.697128.29
2019-10-14DBCECN350316061003.753127.283128.886
2019-10-11DBCECN350316061003.6953.7953.6953.7730.08362362127.01127.755
2019-10-10DBCECN350316061003.6363.703.6353.6930.077418418128.109129.361
2019-10-09DBCECN350316061003.5763.653.5763.6160.01341341129.182130.407
2019-10-08DBCECN350316061003.5433.6063.5433.6060.003315315129.325130.966
2019-10-07DBCECN350316061003.5073.6393.5073.6030.105275275129.365129.956
2019-10-04DBCECN350316061003.5063.5543.4943.53-0.022308308130.384132.041
2019-10-03DBCECN350316061003.5533.5863.5113.552-0.042555555130.084131.736
2019-10-02DBCECN350316061003.5713.6023.5563.5940.034493493129.516131.158
2019-10-01DBCECN350316061003.6943.6943.563.56-0.082607607129.982132.811
2019-09-30DBCECN350316061003.6363.6923.6333.6420.002404404128.852129.894
2019-09-27DBCECN350316061003.6543.6793.6363.6450.003429429128.817129.486
2019-09-26DBCECN350316061003.6193.6713.6193.642-0.029473473128.866129.571
2019-09-25DBCECN350316061003.5753.6713.5433.6710.091637637128.47129.855
2019-09-24DBCECN350316061003.5773.6163.5753.58-0.049549549129.735131.138
2019-09-23DBCECN350316061003.6023.6293.603.629-0.031402402129.058130.452
2019-09-20DBCECN350316061003.673.6773.6373.638-0.039479479128.935130.327
2019-09-19DBCECN350316061003.6893.6893.6593.677-0.027502502128.405129.79
2019-09-18DBCECN350316061003.7083.7283.6993.704-0.033467467128.042129.659
2019-09-17DBCECN350316061003.7683.7763.7373.737-0.046472472127.607129.217
2019-09-16DBCECN350316061003.7813.8033.7683.783-0.041401401126.981128.582
2019-09-13DBCECN350316061003.7893.8293.7753.8250.055387387126.413128.005
2019-09-12DBCECN350316061003.7153.8063.6743.770.035738738127.159128.541
2019-09-11DBCECN350316061003.7063.7353.7013.7350.016381381127.654129.017
2019-09-10DBCECN350316061003.6523.723.6523.7190.064417417127.874129.253
2019-09-09DBCECN350316061003.6293.6573.6223.6550.055371371128.756130.16
2019-09-06DBCECN350316061003.6193.6493.5943.60-0.007480480129.529130.932
2019-09-05DBCECN350316061003.5753.6233.5653.6070.094485485129.431130.832
2019-09-04DBCECN350316061003.5153.5483.4923.5130.022435435130.756132.188
2019-09-03DBCECN350316061003.4813.5183.4773.491-0.014455455131.078132.494
2019-09-02DBCECN350316061003.505130.873132.27
2019-08-30DBCECN350316061003.5043.5363.4893.5250.028327327130.599131.966
2019-08-29DBCECN350316061003.4763.5173.4633.4970.026460460131.001132.399
2019-08-28DBCECN350316061003.4733.4763.4623.471-0.015397397131.385132.739
2019-08-27DBCECN350316061003.563.5613.4863.486-0.082417417131.164132.591
2019-08-26DBCECN350316061003.5413.5683.543.5680.038351351130.025131.443
2019-08-23DBCECN350316061003.643.6533.533.53513513130.554131.939