11:29:12 EDT Wed 17 Jul 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
2019-07-16CCGN0.3050.320.3050.320.01586,315500.3150.3263,8885,0002,5003,42711,500
2019-07-15CCGN0.3250.3250.3050.30579,633490.300.30536,6339,50026,0002,0005,500
2019-07-12CCGN0.300.340.300.305-0.015500,2991060.3050.31420,2301503,00055,0005,41916,500
2019-07-11CCGN0.3350.340.300.32-0.005144,733840.310.3363,7335,0003,00065,5007,000500
2019-07-10CCGN0.3050.350.3050.3250.04111,553590.320.3446,25355,5005,8004,000
2019-07-09CCGN0.3150.320.2850.285-0.05576,436520.2850.3236,7141505,07231,0003,500
2019-07-08CCGN0.330.340.320.340.0297,605480.320.3480,5445611,00015,500
2019-07-05CCGN0.300.330.2950.320.045101,750240.290.3360,25019,0005,00017,500
2019-07-04CCGN0.310.380.2750.3450.03549,432170.280.3431,4324,5003,5009,500500
2019-07-03CCGN0.3050.310.260.310.0171,565290.270.3237,66522,5005,4006,000
2019-07-02CCGN0.310.310.310.310.011,00010.2950.311,000
2019-06-28CCGN0.2950.310.290.30-0.04563,600240.310.32553,1007,0005003,000
2019-06-27CCGN0.3450.3450.3050.3050.01560,00040.3050.3450,0009,0001,000
2019-06-26CCGN0.280.300.270.290.0178,114210.280.3060,1508,5004649,000
2019-06-25CCGN0.280.2950.280.28-0.0235,603200.280.29526,8192848,500
2019-06-24CCGN0.3050.3050.2850.300.0132,133110.280.3029,0002,0001331,000
2019-06-21CCGN0.3150.3150.290.29-0.028,95050.290.314,5001,0003,450
2019-06-20CCGN0.3050.3350.280.3350.03542,220130.280.3435,7201,5002,5002,500
2019-06-19CCGN0.300.320.300.30131,000230.300.3175,90054,500100500
2019-06-18CCGN0.2950.300.290.300.0119,054150.290.3015,4003,000654
2019-06-17CCGN0.300.3050.290.29-0.0189,972290.290.3073,42810,0005446,000
2019-06-14CCGN0.330.3350.300.30-0.04314,667730.300.33288,16712,50014,000
2019-06-13CCGN0.350.350.330.33-0.0133,450130.330.35515,45017,0001,000
2019-06-12CCGN0.330.350.330.340.0277,560200.330.3554,06020,0003,500
2019-06-11CCGN0.350.350.320.3230,318110.330.3528,800181,500
2019-06-10CCGN0.330.330.320.32-0.01553,300200.320.3527,60022,0003,700
2019-06-07CCGN0.350.350.350.350.0157,68530.3250.351857,500
2019-06-06CCGN0.340.340.3250.3325-0.007518,233110.3350.3516,0001,0001,233
2019-06-05CCGN0.3250.350.320.340.01191,122480.340.35115,5715,00043,5006,05121,000
2019-06-04CCGN0.350.350.330.33-0.0153,56430.320.343,564
2019-06-03CCGN0.3450.320.35
2019-05-31CCGN0.320.3450.320.3450.02589,050320.3350.34568,05018,0003,000
2019-05-30CCGN0.320.320.320.323,70030.320.344003,000300
2019-05-29CCGN0.330.330.310.32-0.0144,230260.320.34524,9401005,00010,0001,1903,000
2019-05-28CCGN0.340.340.330.334,10060.330.3454,100
2019-05-27CCGN0.320.330.320.3395,425230.310.34567,8255,00012,5005,1005,000
2019-05-24CCGN0.370.370.330.33-0.04286,190720.330.335228,49025,50070031,500
2019-05-23CCGN0.360.370.3450.370.0117,69590.3350.3713,6955003,500
2019-05-22CCGN0.3450.360.340.3695,175340.350.3756,4252505,00025,0005008,000
2019-05-21CCGN0.330.360.330.35-0.0131,550170.3450.3719,2008,0008503,500
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
2019-05-07CCGN0.3750.3750.3550.3550.00529,991210.3550.3821,6004,5008913,000
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