08:09:50 EDT Sat 25 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
2019-05-24CCMC0.0750.080.070.080.01164,201120.0750.08164,000201
2019-05-23CCMC0.070.070.070.07-0.00573,00090.070.07552,00016,0004,0001,000
2019-05-22CCMC0.0850.0850.070.075-0.01216,010160.070.075171,01016,0004,0002,00023,000
2019-05-21CCMC0.080.0850.0750.0850.0289,200170.0750.08584,2005,000
2019-05-17CCMC0.0750.080.0650.065-0.015680,700260.0650.075643,70010,0004,00023,000
2019-05-16CCMC0.080.080.080.080.0051,00010.0750.081,000
2019-05-15CCMC0.0750.080.0750.075123,20070.0750.0855,20060,0008,000
2019-05-14CCMC0.080.080.0750.075-0.005280,558290.0750.08230,05024,5008,000818,000
2019-05-13CCMC0.080.080.0750.075152,00060.0750.08142,00010,000
2019-05-10CCMC0.080.080.0750.075-0.005250,145270.0750.08240,9209,000225
2019-05-09CCMC0.080.080.080.080.00566,798100.0750.0863,5482503,000
2019-05-08CCMC0.090.090.070.07-0.02205,311240.070.08149,3119,00010,00037,000
2019-05-07CCMC0.0850.090.0850.090.0111,26350.080.0910,0001,263
2019-05-06CCMC0.080.080.080.0818,00040.080.08513,0002,0003,000
2019-05-03CCMC0.080.080.080.080.00546,63370.0750.0846,633
2019-05-02CCMC40010.0750.08400
2019-05-01CCMC0.0750.0750.0750.075-0.005149,700150.070.08120,00070029,000
2019-04-30CCMC0.080.080.080.0842,28240.0750.0842,000282
2019-04-29CCMC0.090.090.080.08-0.0154,500160.0750.08528,50010,00016,000
2019-04-26CCMC0.090.090.090.090.00531,50040.0850.0931,500
2019-04-25CCMC0.090.090.0850.085-0.005166,430220.080.09101,18025065,000
2019-04-24CCMC0.0750.0950.0750.090.015280,300220.0750.09257,30023,000
2019-04-23CCMC0.0750.0750.070.075276,500220.070.075247,0008,00050021,000
2019-04-22CCMC0.080.080.0750.075-0.005100,002120.0750.08100,002
2019-04-18CCMC0.0650.080.0650.0750.015783,690610.0750.08477,56616,12455,00014,000136,00085,000
2019-04-17CCMC0.070.070.060.06-0.005383,150270.060.065301,7001,00054,45026,000
2019-04-16CCMC0.0650.070.060.065-0.01577,025540.060.065397,02532,00042,0006,000100,000
2019-04-15CCMC0.0850.0850.0750.075-0.005153,000100.070.075103,00028,00022,000
2019-04-12CCMC0.090.090.080.08-0.005100,722150.080.08569,72212,0004,00015,000
2019-04-11CCMC0.090.090.0850.085-0.01106,500110.0850.0990,50016,000
2019-04-10CCMC0.090.0950.090.0950.0183,70090.090.09532,00017,70034,000
2019-04-09CCMC0.0850.0850.0850.08553,00020.0850.0953,000
2019-04-08CCMC0.0850.0850.0850.08527,88060.080.08527,880
2019-04-05CCMC0.0850.090.0850.085-0.005106,00080.0850.09106,000
2019-04-04CCMC0.090.090.0850.09171,150130.0850.09129,15015,0004,00023,000
2019-04-03CCMC0.090.090.090.090.00560,55060.0850.0960,550
2019-04-02CCMC0.090.090.0850.085-0.005179,110240.080.09165,5304,0005809,000
2019-04-01CCMC0.090.090.090.0952,71090.0850.0946,6006,000110
2019-03-29CCMC0.090.090.0850.09-0.005110,150160.0850.0938,65045,00013,0004,0005009,000
2019-03-28CCMC0.090.0950.0850.085-0.005264,874250.0850.09230,87420,0004,00010,000
2019-03-27CCMC0.0950.0950.090.09-0.01625,974240.090.095543,47425,00016,50041,000
2019-03-26CCMC0.0950.100.0950.100.005170,000120.0950.10131,00030,0009,000
2019-03-25CCMC0.100.100.0950.095-0.01298,254210.0950.10257,03515,00026,219
2019-03-22CCMC0.1050.1050.100.1051,11250.100.10550,0001121,000
2019-03-21CCMC0.0950.1050.0950.10151,700160.100.105125,30026,400
2019-03-20CCMC0.100.100.100.1013,51640.0950.1013,516
2019-03-19CCMC0.100.1050.100.10527,500360.100.105398,50017,00012,00082,00018,000
2019-03-18CCMC0.1050.1050.100.10-0.00536,50030.100.10536,500
2019-03-15CCMC0.1050.110.1050.10562,50050.1050.1159,0003,500
2019-03-14CCMC0.100.1050.100.10525,01260.100.10518,0124,0003,000
2019-03-13CCMC0.1050.1050.1050.1055,05020.100.1055,00050
2019-03-12CCMC0.110.110.100.10-0.01400,500390.100.105318,50020,0008,00024,00030,000
2019-03-11CCMC0.110.110.1050.10535,40090.1050.1131,4003,0001,000
2019-03-08CCMC0.110.110.1050.105-0.00594,372150.1050.1182,0724,0003008,000
2019-03-07CCMC0.110.110.110.1134,00070.1050.1120,0008,0006,000
2019-03-06CCMC0.1050.110.100.110.01172,000150.1050.11158,00010,0004,000
2019-03-05CCMC0.100.1050.100.10-0.005202,550120.0950.10195,2504,0003003,000
2019-03-04CCMC0.1050.1050.100.105-0.005218,246140.1050.11218,146100
2019-03-01CCMC0.110.110.110.1141,50050.1050.1135,0004,0002,500
2019-02-28CCMC0.110.110.110.110.005156,50090.1050.11156,500
2019-02-27CCMC0.1050.110.1050.105-0.00551,00070.1050.1151,000
2019-02-26CCMC0.110.110.110.1149,47560.1050.1149,000475