08:30:37 EDT Sat 20 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-04-18CBLIS0.4950.4950.470.48-0.01354,8661090.480.485256,09510528,5001,50066668,000
2019-04-17CBLIS0.520.520.490.49-0.02302,3731130.490.495211,89311,5001,50098076,500
2019-04-16CBLIS0.4950.520.480.510.015183,938940.500.51112,40850023,5005001,03046,000
2019-04-15CBLIS0.510.520.480.495-0.025683,8771890.4950.50577,3743,00039,1901,00031363,000
2019-04-12CBLIS0.510.520.4750.52958,6103140.510.52675,65382,50058,00014,5003,457124,500
2019-04-11CBLIS0.540.560.510.51-0.02469,4831460.510.53374,9957,00023,50026,00098837,000
2019-04-10CBLIS0.560.560.530.53-0.04636,9472010.530.54376,17971,50037,00050,5002,76899,000
2019-04-09CBLIS0.560.570.540.570.01239,7521100.550.57147,36723,00010,50013,00088545,000
2019-04-08CBLIS0.560.570.540.56548,0841760.550.56382,76869,84039,22021,5002,25632,500
2019-04-05CBLIS0.560.570.530.560.01568,0662170.550.56386,41635,67713,00049,0001,47382,500
2019-04-04CBLIS0.570.580.540.55-0.041,319,1194890.550.57796,67481,50081,500102,0006,945250,500
2019-04-03CBLIS0.520.600.520.590.091,686,4556030.580.591,279,82541,500100,60031,5009,030224,000
2019-04-02CBLIS0.480.520.480.500.02956,0843290.4950.50627,03861,50056,40016,5002,146192,500
2019-04-01CBLIS0.4750.4950.4650.490.03431,5181710.480.49334,36820,00042,0002,15033,000
2019-03-29CBLIS0.4750.4850.460.46-0.02699,5152040.460.475557,17525,50057,5001,5004,34053,500
2019-03-28CBLIS0.470.480.450.480.03358,3261210.4750.48237,49035,00045,50011,0002,33627,000
2019-03-27CBLIS0.4650.470.450.45-0.015414,5221560.450.47327,66936,0001,85349,000
2019-03-26CBLIS0.420.4750.420.470.061,187,1343320.460.47783,95619,658204,50013,5005,020160,500
2019-03-25CBLIS0.4250.430.410.41-0.01143,867730.410.415115,92220017,7001,0459,000
2019-03-22CBLIS0.4450.4450.4150.42-0.031,083,8693010.4150.425825,12599,0007,0002,244150,500
2019-03-21CBLIS0.470.4750.4450.45-0.03783,4192540.450.455552,15515,25071,10047,5004,41493,000
2019-03-20CBLIS0.450.480.4350.480.041,040,2843000.4750.48760,68466,10055,50065,0002,00091,000
2019-03-19CBLIS0.430.450.430.440.015660,2282250.4350.44536,96855,50036,0003,26028,500
2019-03-18CBLIS0.410.440.410.4250.011,039,2913710.4250.44781,63627,31850,40054,0004,937121,000
2019-03-15CBLIS0.3650.4150.3650.4150.045445,2051590.4050.415319,62539,00064,5001,58020,500
2019-03-14CBLIS0.3850.4150.370.37-0.02435,9411380.370.385321,89930220,50058,0001,74033,500
2019-03-13CBLIS0.390.400.370.39-0.005205,8671030.3850.39165,2006,50010,0008,0001,16715,000
2019-03-12CBLIS0.3850.420.3850.3950.005854,1172180.390.405652,71645,24044,00020,5001,66190,000
2019-03-11CBLIS0.380.400.3750.390.02464,3781750.3850.39298,35340,6991,10029,5002,72692,000
2019-03-08CBLIS0.370.380.3650.37-0.005425,0681530.3650.37269,79356,00019,50024,0003,27552,500
2019-03-07CBLIS0.370.380.360.3750.015595,3212270.3750.38437,6433,50019,92730,5004,25199,500
2019-03-06CBLIS0.360.360.3550.3678,041410.3550.36567,3754755,5006914,000
2019-03-05CBLIS0.360.3650.350.360.01142,663550.3550.36107,3625,0001,0008,0001,30120,000
2019-03-04CBLIS0.360.3750.350.35419,0891310.350.36326,30410,00024,00018,0003,28537,500
2019-03-01CBLIS0.3550.370.350.3550.015242,490960.350.36183,99117,35010,0009,0001,64920,500
2019-02-28CBLIS0.360.360.340.34249,320690.340.355210,2202,0008,50016,0001,60011,000
2019-02-27CBLIS0.350.360.340.34-0.01289,218810.340.35240,1254334,50017,00066026,500
2019-02-26CBLIS0.380.380.350.35-0.015342,1421140.3450.35257,97615,50046,50066621,500
2019-02-25CBLIS0.380.3850.3650.38141,706740.360.385111,2803,0006,69012,5001,2367,000
2019-02-22CBLIS0.390.390.370.38356,093880.380.385245,29366,80012,5004,5001,00026,000
2019-02-21CBLIS0.4150.4150.380.38-0.035218,543730.380.39177,42321,50012019,500
2019-02-20CBLIS0.4150.420.4050.4150.005167,815680.410.415117,05917,9907,50076624,500
2019-02-19CBLIS0.400.4250.400.410.01565,1811680.400.405417,7574,44965,1107,0002,36568,500
2019-02-15CBLIS0.410.4150.400.4150.015578,1882150.400.42401,29955,00013,78427,0001,60579,500
2019-02-14CBLIS0.380.4350.380.400.021,285,0604400.400.411,085,1241,10063,27531,5005,06199,000
2019-02-13CBLIS0.360.3850.360.380.02334,3271550.3750.38257,6562631,5008,5004,14532,500
2019-02-12CBLIS0.360.3650.340.360.01146,610600.350.36111,38450011,50072622,500
2019-02-11CBLIS0.3550.370.350.35-0.02291,608960.3450.365220,40810030,00011,00010030,000
2019-02-08CBLIS0.390.390.350.37-0.01259,556980.360.37219,9173005,50083933,000
2019-02-07CBLIS0.380.3950.360.380.02677,0792250.3650.38579,81113,36641,5006,0002,40234,000
2019-02-06CBLIS0.320.360.320.360.04669,9012110.340.36564,81815,1243,5001,45985,000
2019-02-05CBLIS0.3050.320.3050.3282,540270.310.3221,5401,00014,0001,50044,500
2019-02-04CBLIS0.320.320.3050.3292,719400.310.3285,6191,0003,1003,000
2019-02-01CBLIS0.3050.3250.3050.320.02142,832650.310.32115,9861,00011,5002,00034612,000
2019-01-31CBLIS0.3050.310.300.3050,449390.290.30538,2899,100603,000
2019-01-30CBLIS0.300.310.300.3067,180190.300.30560,0003,0001804,000
2019-01-29CBLIS0.3250.3250.300.30-0.02210,621630.300.325196,7211,3007,0005,000600
2019-01-28CBLIS0.3250.3250.300.320.01130,794630.310.3298,18025,0642,0005505,000
2019-01-25CBLIS0.320.330.310.320.0138,538230.310.3329,6382006,0001,0002001,500
2019-01-24CBLIS0.3350.3350.310.31-0.0181,300440.310.3258,50015,0005,0003002,500
2019-01-23CBLIS0.3250.330.310.330.0269,291340.320.3339,99123,5001,0003004,500
2019-01-22CBLIS0.310.3350.310.31-0.01219,085720.3050.35190,21710023,1003,0001682,500
2019-01-21CBLIS0.310.320.310.320.0163,054340.310.3243,95420013,4004,0001,500