11:10:29 EST Tue 25 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-24CCGN0.180.180.170.17-0.0115,00040.1650.1815,000
2020-02-21CCGN0.1950.1950.1750.1857,742170.1750.1855,4752,000267
2020-02-20CCGN0.170.180.170.180.015,30050.1750.214,800500
2020-02-19CCGN0.190.190.170.17-0.0242,61470.170.2132,01410,500100
2020-02-18CCGN0.2050.210.180.19-0.0227,752130.160.1910,0527,5005,0005,200
2020-02-14CCGN0.180.210.180.210.035,03540.180.212,0353,000
2020-02-13CCGN0.170.210.170.2050.0056,60050.180.211,6005,000
2020-02-12CCGN0.190.200.180.1858,68070.1750.2153,5002,5001,5001,180
2020-02-11CCGN0.180.180.180.1825,80590.180.2123,0002,500305
2020-02-10CCGN0.1850.1850.170.18-0.0168,745210.180.2156,9909,5002,000255
2020-02-07CCGN0.180.2050.180.19158,079170.180.21145,5794,0003,5005,000
2020-02-06CCGN0.190.190.190.1910,10030.1850.1910,000100
2020-02-05CCGN0.190.190.180.1945,34240.180.1945,342
2020-02-04CCGN0.1850.190.1750.19-0.005110,760210.180.1987,26013,50010,000
2020-02-03CCGN0.1950.1950.1850.195-0.00525,240150.1850.19518,6034,0002,500137
2020-01-31CCGN0.1950.210.190.210.0393,942210.200.2181,6007,5004,500342
2020-01-30CCGN0.1850.1850.180.18-0.01546,15060.180.19545,500500150
2020-01-29CCGN0.190.1950.190.1950.0157,50040.170.19557,500
2020-01-28CCGN0.190.1950.180.185111,300120.1850.20103,0008,000300
2020-01-27CCGN0.200.200.1750.185-0.015256,271810.180.20193,39126,5005,0005,50025,880
2020-01-24CCGN0.210.210.190.2159,033210.190.2149,7006,0003,000333
2020-01-23CCGN0.210.230.2050.210.00541,521220.1950.2135,0001,0005,000521
2020-01-22CCGN0.190.2050.190.2050.01534,30090.200.20532,0002,000300
2020-01-21CCGN0.190.2350.1850.19-0.0285,590340.1850.24537,35016,5001,0005,00025,500
2020-01-20CCGN0.210.1950.21
2020-01-17CCGN0.2250.2250.190.195-0.02158,250220.1850.225107,75026,5006,50017,500
2020-01-16CCGN0.240.2450.180.2150.015233,802560.190.21196,30216,00020,0001,500
2020-01-15CCGN0.190.200.190.2060,000110.200.2460,000
2020-01-14CCGN0.2150.2250.200.20-0.03592,149430.190.20581,2494,0005,500500900
2020-01-13CCGN0.220.2350.2150.2356,53570.2150.2351112,5003,924
2020-01-10CCGN0.2350.2350.2350.2350.0058,20530.210.2353,0005,000205
2020-01-09CCGN0.240.240.220.22-0.00529,796200.220.2321,8835,0005002,413
2020-01-08CCGN0.240.240.210.21-0.00520,97550.210.2414,5005,500975
2020-01-07CCGN0.2250.2450.2150.215-0.0197,085340.210.21572,9237,00015,5001,662
2020-01-06CCGN0.2250.230.245
2020-01-03CCGN0.2150.2250.210.225-0.00538,004120.230.2537,804200
2020-01-02CCGN0.220.230.220.230.0144,651130.2150.2530,7118,5005,000440
2019-12-31CCGN0.220.220.220.2225,80420.220.2525,500304
2019-12-30CCGN0.230.230.220.22-0.00527,693120.210.2522,1935005,000
2019-12-27CCGN0.2250.2450.2250.2450.024,70060.2250.2452,7001,0001,000
2019-12-24CCGN0.2250.2250.245
2019-12-23CCGN0.2450.250.2250.225-0.00564,000110.2250.24552,0005,5006,500
2019-12-20CCGN0.2450.250.220.2390,511370.230.2468,01112,0007,5003,000
2019-12-19CCGN0.2450.250.230.2450.025163,860400.230.245150,8603,5009,500
2019-12-18CCGN0.210.220.210.22-0.0211,94450.220.24550011,000444
2019-12-17CCGN0.240.2450.2250.24-0.00594,275280.240.24568,77512,50013,000
2019-12-16CCGN0.2450.260.2450.2450.0132,938130.2450.2526,9386,000
2019-12-13CCGN0.2350.2350.2350.2350.017,20050.240.2451,2001,0005,000
2019-12-12CCGN0.2350.2350.2150.22517,175100.2250.23512,2001,0003,500475
2019-12-11CCGN0.2250.2250.2250.2250.01574,116110.230.23570,3663,000500250
2019-12-10CCGN0.190.210.190.210.00539,209120.210.23523,6004,50011,000109
2019-12-09CCGN0.190.2050.190.2050.025,25460.190.2054,1401,114
2019-12-06CCGN0.1850.180.205
2019-12-05CCGN0.160.1850.160.1850.0113,81580.1850.19513,815
2019-12-04CCGN0.1850.1850.1750.175-0.02518,61590.170.19513,6155,000
2019-12-03CCGN0.200.200.190.19-0.0212,35080.1850.2352,8501,5008,000
2019-12-02CCGN0.2250.2250.210.210.01543,40070.210.21538,4005,000
2019-11-29CCGN0.2150.2150.180.195-0.01532,200100.180.21524,7001,0006,500
2019-11-28CCGN0.200.230.200.210.0126,150100.200.2124,1502,000
2019-11-27CCGN0.210.220.200.20-0.0330,493150.190.2010,33210,00010,000161
2019-11-26CCGN0.230.230.2250.2250.00550,70050.200.23540,70010,000