04:45:08 EST Wed 20 Feb 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-Aequitas NEO
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
2019-01-22CCAT0.0650.0650.0650.065-0.0058,00010.060.078,000
2019-01-21CCAT0.070.060.07
2019-01-18CCAT0.0750.080.060.07-0.005261,102230.060.07256,1025,000
2019-01-17CCAT0.0750.0750.0750.075-0.00550,00030.0650.07550,000
2019-01-16CCAT0.0750.080.0750.080.0130,00020.070.07530,000
2019-01-15CCAT0.070.0650.075
2019-01-14CCAT0.070.0650.075
2019-01-11CCAT0.070.070.070.07-0.00513,50050.0650.07513,000500
2019-01-10CCAT0.0750.070.08
2019-01-09CCAT0.0750.080.0750.07546,00050.070.0846,000
2019-01-08CCAT0.080.080.0750.075-0.00514,05240.0750.0814,00052
2019-01-07CCAT0.080.080.080.080.0053,53430.0750.083,534
2019-01-04CCAT0.0750.0750.0750.075-0.0055,20020.0750.085,200
2019-01-03CCAT0.080.080.080.080.00521,00330.0750.0821,003
2019-01-02CCAT0.0750.0750.0750.07549,00010.0750.0849,000
2018-12-31CCAT0.070.080.070.0750.00571,490150.0650.07571,490
2018-12-28CCAT0.0450.070.0450.070.02566,110120.060.0765,610500
2018-12-27CCAT0.050.050.0450.045-0.00516,00020.040.04516,000
2018-12-24CCAT0.050.050.050.0572,00040.0450.0567,0005,000
2018-12-21CCAT5210.050.0652
2018-12-20CCAT0.0550.0550.050.05-0.00519,00040.050.0619,000
2018-12-19CCAT0.0550.0550.0550.0550.00530,00020.050.0630,000
2018-12-18CCAT0.0550.0550.050.05-0.00513,96250.0450.0513,962
2018-12-17CCAT0.0550.0550.050.05529,00040.0550.0629,000
2018-12-14CCAT0.070.070.0550.055-0.015251,83590.0550.065251,835
2018-12-13CCAT0.070.060.07
2018-12-12CCAT0.070.070.070.0761,68540.060.0761,685
2018-12-11CCAT10010.060.07100
2018-12-10CCAT10520.060.07105
2018-12-07CCAT0.0550.070.0550.070.01580,63260.060.0780,632
2018-12-06CCAT0.060.060.0550.055-0.01549,31970.050.05549,319
2018-12-05CCAT0.070.060.065
2018-12-04CCAT0.070.0650.075
2018-12-03CCAT0.0650.070.0650.0771,77370.0650.0771,773
2018-11-30CCAT0.0650.070.0650.07-0.0054,20030.070.0754,200
2018-11-29CCAT0.0750.0750.0750.0750.00510,00010.0650.07510,000
2018-11-28CCAT0.0650.070.0650.0761,00040.0650.07561,000
2018-11-27CCAT0.070.0650.075
2018-11-26CCAT0.070.070.070.070.00549,00040.070.0839,00010,000
2018-11-23CCAT0.070.070.0450.065-0.005104,941140.060.065104,941
2018-11-22CCAT0.080.080.060.07-0.015316,970140.0650.07316,970
2018-11-21CCAT0.080.0850.0750.0850.00523,06080.080.0923,060