10:28:01 EDT Mon 22 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
2019-04-18CCAT0.0350.0350.045
2019-04-17CCAT0.0350.0350.0350.03550,00030.0350.04550,000
2019-04-16CCAT0.0350.0350.04
2019-04-15CCAT0.040.040.0350.035-0.00520,00020.0350.04520,000
2019-04-12CCAT0.040.040.05
2019-04-11CCAT0.040.040.040.0435,00020.040.0535,000
2019-04-10CCAT0.040.0450.0350.04253,600130.040.05234,6003,00016,000
2019-04-09CCAT0.050.050.050.050.011,00010.040.0451,000
2019-04-08CCAT0.040.040.05
2019-04-05CCAT0.040.040.045
2019-04-04CCAT40010.040.045400
2019-04-03CCAT0.040.040.045
2019-04-02CCAT0.040.040.040.041,50020.040.0451,500
2019-04-01CCAT73510.040.045735
2019-03-29CCAT0.040.050.040.050.0153,90080.040.0541,0005,9007,000
2019-03-28CCAT0.040.040.05
2019-03-27CCAT57010.040.05570
2019-03-26CCAT0.040.040.05
2019-03-25CCAT0.040.040.05
2019-03-22CCAT0.050.050.040.04-0.0139,00050.040.0539,000
2019-03-21CCAT0.050.050.050.051,00010.050.0551,000
2019-03-20CCAT0.050.050.055
2019-03-19CCAT0.050.050.055
2019-03-18CCAT0.050.050.06
2019-03-15CCAT0.0550.0550.050.05-0.01107,00040.0450.05107,000
2019-03-14CCAT0.060.060.060.060.017,50020.0550.067,500
2019-03-13CCAT0.050.050.06
2019-03-12CCAT0.050.050.06
2019-03-11CCAT0.050.050.06
2019-03-08CCAT0.050.050.06
2019-03-07CCAT0.050.050.050.0563,00010.050.0663,000
2019-03-06CCAT0.0550.0550.0450.05-0.0150,53470.0450.0540,53410,000
2019-03-05CCAT0.060.060.060.069,44120.0550.069,441
2019-03-04CCAT0.060.060.065
2019-03-01CCAT0.060.060.060.06-0.011,00010.060.0651,000
2019-02-28CCAT0.070.060.07
2019-02-27CCAT1,60020.060.071,600
2019-02-26CCAT0.070.060.07
2019-02-25CCAT0.070.060.07
2019-02-22CCAT0.070.070.070.070.00510,00010.060.0710,000
2019-02-21CCAT0.0650.060.07
2019-02-20CCAT0.0650.060.07
2019-02-19CCAT0.0650.0650.0650.06550,00010.060.06550,000
2019-02-15CCAT0.0650.060.07
2019-02-14CCAT0.0650.0650.0650.0650.00550,00020.060.0750,000
2019-02-12CCAT0.060.0550.065
2019-02-11CCAT0.060.0550.065
2019-02-08CCAT0.060.0550.065
2019-02-07CCAT0.060.060.060.06-0.015,00020.060.0655,000
2019-02-06CCAT0.070.060.065
2019-02-05CCAT0.070.060.065
2019-02-04CCAT0.070.060.065
2019-02-01CCAT30010.060.065300
2019-01-31CCAT0.070.060.07
2019-01-30CCAT0.070.060.07
2019-01-29CCAT0.070.060.07
2019-01-28CCAT0.070.060.07
2019-01-25CCAT0.070.060.07
2019-01-24CCAT0.070.070.070.070.0059,00010.060.079,000
2019-01-23CCAT80010.060.07800