09:30:50 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2019-05-17CCGN0.350.360.350.360.0238,695170.3150.3731,4191007,000176
2019-05-16CCGN0.3350.360.330.360.04581,805270.330.3652,90310011,00015,3022,500
2019-05-15CCGN0.330.3350.310.315-0.00546,988160.310.3822,00015,0009889,000
2019-05-14CCGN0.3250.330.320.3265,970180.3150.3846,25013,5002206,000
2019-05-13CCGN0.350.350.3150.34-0.0180,940330.320.3447,20021,0001,24011,500
2019-05-10CCGN0.360.360.340.35-0.0159,270250.340.35551,8304,0004403,000
2019-05-09CCGN0.360.3650.3550.36542,466130.350.36534,0735004,5003933,000
2019-05-08CCGN0.3550.3750.3550.3750.0234,375130.350.3823,0006,0005,375
2019-05-07CCGN0.3750.3750.3550.3550.00528,991200.3550.3821,6003,5008913,000
2019-05-06CCGN0.3850.3850.350.35-0.02534,860210.350.38522,8608,0004,000
2019-05-03CCGN0.360.3850.360.3750.00535,325240.350.37521,8255,0003,0005,500
2019-05-02CCGN0.360.370.360.37-0.0127,420100.360.38524,4202,0001,000
2019-05-01CCGN0.380.400.370.3761,200240.360.38537,8003,00010,40010,000
2019-04-30CCGN0.380.380.350.370.01530,560240.3650.3821,9102,0001,6505,000
2019-04-29CCGN0.340.380.340.3550.00533,650260.3450.3826,2501,0009005,500
2019-04-26CCGN0.3650.3650.340.35-0.01593,946440.350.36543,8309,50061640,000
2019-04-25CCGN0.370.380.350.365-0.005107,222350.3650.3871,6735,0005,0005,04920,500
2019-04-24CCGN0.350.370.340.370.01159,447560.350.3783,61821,7455,0006,08443,000
2019-04-23CCGN0.370.380.3450.36-0.015402,6571180.350.36285,30929,00017,00084870,500
2019-04-22CCGN0.3950.3950.370.375-0.005112,820390.3750.3873,48321,20011,0006376,500
2019-04-18CCGN0.390.390.380.38-0.01100,243270.380.4087,8252,5003,6003186,000
2019-04-17CCGN0.3950.3950.390.390.00518,446170.3850.406,9545,3001926,000
2019-04-16CCGN0.400.400.3850.385-0.01592,242450.380.4067,0877,5003,00065514,000
2019-04-15CCGN0.3950.400.3950.4052,399340.3950.4049,2331663,000
2019-04-12CCGN0.400.400.390.40105,212380.3950.40104,0771,135
2019-04-11CCGN0.400.4050.3950.400.0175,038400.3950.4068,7742,5002643,500
2019-04-10CCGN0.400.420.380.39-0.04407,5831350.390.40293,68841,80012,00059559,500
2019-04-09CCGN0.4550.460.430.43-0.04202,111740.430.44128,14727,00013,00046433,500
2019-04-08CCGN0.500.500.460.48-0.015163,378890.460.48104,43417,0001,5006,94433,500
2019-04-05CCGN0.480.510.480.495-0.01578,029650.4850.5051,30812,2002,0003,0219,500
2019-04-04CCGN0.510.520.4950.510.02417,1601290.500.52296,0951,50044,0005,00014,56556,000
2019-04-03CCGN0.480.500.480.490.01542,3241040.490.52480,3741509,50025,50030026,500
2019-04-02CCGN0.460.490.400.480.015290,775900.450.48195,6601529,5005,0006,60054,000
2019-04-01CCGN0.460.4650.450.4650.0122,055250.4550.46513,0851502,5003206,000
2019-03-29CCGN0.4750.4750.430.46-0.02106,313600.440.4640,81426,80020,00069918,000
2019-03-28CCGN0.460.480.450.480.0164,930430.450.4840,39036012,5007,5001,1803,000
2019-03-27CCGN0.460.480.440.470.005100,050450.460.4844,76216,5008,00078830,000
2019-03-26CCGN0.480.480.4650.465-0.01539,170360.460.4738,312858
2019-03-25CCGN0.480.480.4650.480.005167,008740.460.48146,4386,0001,5001,57011,500
2019-03-22CCGN0.440.500.440.4750.035242,924880.470.475177,18545016,28916,00050032,500
2019-03-21CCGN0.430.450.420.440.0380,763510.4350.4554,76311,0005,0005009,500
2019-03-20CCGN0.4150.440.400.4189,175620.410.43541,37515,30017,50015,000
2019-03-19CCGN0.4450.4450.4050.41-0.03588,486430.400.4241,6365020,30018,0008,500
2019-03-18CCGN0.420.4450.420.440.01162,416720.4350.4594,92249417,00018,5001,50030,000
2019-03-15CCGN0.4050.4350.400.4350.02560,104460.420.4430,1046,0008,0001,00015,000
2019-03-14CCGN0.400.410.3850.410.02131,460420.3850.4180,7103,2504,50018,00025,000
2019-03-13CCGN0.3850.410.380.390.02528,851980.3850.395476,7041,0004,0007,0001,14739,000
2019-03-12CCGN0.3750.380.3550.37-0.005141,840600.380.38580,4851,50021,50033,5003554,500
2019-03-11CCGN0.3850.390.3650.375-0.01553,529380.350.3933,6743,01016,000845
2019-03-08CCGN0.370.390.3450.390.0190,767510.370.3931,16750025,50032,0001001,500
2019-03-07CCGN0.380.3850.3450.38-0.00566,946420.380.38528,6875016,00019,5007092,000
2019-03-06CCGN0.390.390.360.38539,650320.3750.38520,90050018,000250
2019-03-05CCGN0.370.3850.3650.38537,079220.370.3925,0743,0007,0001,505500
2019-03-04CCGN0.3850.3850.370.3850.0055,72080.3650.395,70020
2019-03-01CCGN0.3850.3950.380.38-0.0130,748220.380.3918,05050011,500698
2019-02-28CCGN0.3950.3950.360.39-0.0140,289220.3650.39530,7407,5005491,500
2019-02-27CCGN0.3950.400.370.400.0112,400100.3750.406,7005,000700
2019-02-26CCGN0.350.390.350.390.0449,234250.360.3933,05914,0001752,000
2019-02-25CCGN0.380.380.350.35-0.0364,407440.350.3839,275667,0008,5005669,000
2019-02-22CCGN0.3850.3850.350.380.0142,926200.380.3938,1002,0012,000825
2019-02-21CCGN0.3750.3850.350.37-0.01526,213220.370.38519,9574352,5003213,000