19:31:45 EDT Tue 18 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-18QCDPYF36.928936.928936.928936.928910,2526136.9237.11
2019-06-17QCDPYF36.928936.928936.928936.92890.6098435234.7338.81
2019-06-14QCDPYF36.319136.319136.3136.31910.0391960836.1436.34
2019-06-13QCDPYF36.2836.2836.2836.28-0.4699235136.4536.64
2019-06-12QCDPYF36.749936.749936.749936.749918134.2738.44
2019-06-11QCDPYF37.283937.283936.712936.7499-0.486193,8652634.7838.99
2019-06-10QCDPYF37.2360937.2360937.2360937.23609-0.07591557335.2239.48
2019-06-07QCDPYF37.25137.319537.25137.3120.5632717835.2539.44
2019-06-06QCDPYF36.748836.748836.748836.748839,782234.9639.17
2019-06-05QCDPYF36.6636.748836.6636.74880.3385302434.5938.79
2019-06-04QCDPYF36.2436.410336.2436.4103-0.0797250334.1138.36
2019-06-03QCDPYF36.1117536.5136.1117536.490.173,5072234.5138.72
2019-05-31QCDPYF36.30636.333736.30636.320.096,2581234.1238.29
2019-05-30QCDPYF36.2336.2336.2336.23-0.544584275234.4538.56
2019-05-29QCDPYF36.7336.8636.7336.86-0.1346200234.4538.68
2019-05-28QCDPYF37.3168837.3168836.994636.9946-0.22544,067634.8639.06
2019-05-27QCDPYF37.1837.452737.1837.22-0.0900
2019-05-24QCDPYF37.1837.452737.1837.22-0.0910,2841237.0437.17
2019-05-23QCDPYF37.3137.3137.3137.310.2623190335.1439.33
2019-05-22QCDPYF37.047737.047737.047737.0477-0.0873267335.0539.14
2019-05-21QCDPYF37.13537.13537.13537.1350.635572434.9139.14
2019-05-20QCDPYF36.5034.3938.63
2019-05-17QCDPYF36.1936.5036.1936.50-0.03854801634.3938.63
2019-05-16QCDPYF36.5618836.5618836.5385436.538540.148546511236.5536.74
2019-05-15QCDPYF36.2136.530536.2136.390.188,2021834.5638.73
2019-05-14QCDPYF36.5336.5336.2060436.21-0.0964956834.1338.38
2019-05-13QCDPYF36.4036.4236.1136.30640.16641,7301234.3138.40
2019-05-10QCDPYF36.1436.1436.1436.140.38100134.3638.31
2019-05-09QCDPYF35.7035.7935.67635.76-0.031,3191135.7535.96
2019-05-08QCDPYF35.9700135.9700135.7935.79-0.1972,425833.8337.93
2019-05-07QCDPYF36.1636.1635.98735.987-0.034387434.0538.19
2019-05-06QCDPYF36.02136.02136.02136.0210.281344,135334.2738.36
2019-05-03QCDPYF35.7622835.7622835.7396635.73966-0.370341,0251133.6137.77
2019-05-02QCDPYF36.1133.6037.78
2019-05-01QCDPYF35.8936.1135.7736.110.135900634.0038.03
2019-04-30QCDPYF35.9535.97535.9535.975-0.17467675435.7835.94
2019-04-29QCDPYF36.1376236.1496736.1376236.149670.46563217,896934.1638.31
2019-04-26QCDPYF35.419735.7735.4035.770.38921,020933.7937.91
2019-04-25QCDPYF35.4322435.4322435.3480435.3808-0.22283,0001233.4837.66
2019-04-24QCDPYF35.6435.8135.603635.6036-0.2064710633.3037.40
2019-04-23QCDPYF35.7735.8135.7735.81-0.1119400433.6137.72
2019-04-22QCDPYF35.92535.92535.9035.9219-0.23051,305934.0338.14
2019-04-19QCDPYF36.1524
2019-04-18QCDPYF36.152436.152436.152436.152487334.0938.25
2019-04-17QCDPYF36.499136.5036.152436.1524-0.69781,132934.0738.17
2019-04-16QCDPYF37.011937.011936.850236.8502-0.5098315534.2938.46
2019-04-15QCDPYF37.7137.7137.2837.36-0.55761,3331035.2439.38
2019-04-12QCDPYF37.381838.0437.381837.91760.66367,2731835.7540.00
2019-04-11QCDPYF37.25437.25437.25437.254-0.376510135.1339.32
2019-04-10QCDPYF37.5137.6337.5137.630.30200237.5937.79
2019-04-09QCDPYF37.4037.50637.281637.330.051,400635.2638.00
2019-04-08QCDPYF37.1637.2837.1637.280.119621535.2238.00
2019-04-05QCDPYF37.141137.16137.141137.161-0.329538335.0838.00
2019-04-04QCDPYF37.4935.0638.00
2019-04-03QCDPYF37.4937.4937.4937.490.06100135.7139.75
2019-04-02QCDPYF36.8837.4336.8837.43-0.71843,047435.2439.33
2019-04-01QCDPYF37.842238.148437.842238.1484-0.2516282338.1538.32
2019-03-29QCDPYF38.4038.4038.4038.400.10200236.3640.52
2019-03-28QCDPYF38.32938.54438.3038.30-0.33375810,4524036.3740.48
2019-03-27QCDPYF38.3138.7638.3138.720.247830,400536.5540.68
2019-03-26QCDPYF38.472238.472238.472238.4722-0.227820,070336.5740.75
2019-03-25QCDPYF38.4294138.7038.3870538.700.039221,2851236.3240.58
2019-03-22QCDPYF38.343738.660838.292838.6608-0.069221,203536.5540.59
2019-03-21QCDPYF38.354838.7338.345838.730.6721,5701538.5038.72
2019-03-20QCDPYF37.598738.0637.598738.060.672,333835.8139.96
2019-03-19QCDPYF37.3937.3937.3937.392235.2439.47