23:47:08 EDT Sat 17 Aug 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
2019-08-16CCMC0.120.120.110.115334,156310.1150.12238,9003537,50040387,000
2019-08-15CCMC0.120.120.1150.115148,000260.110.1289,70030058,000
2019-08-14CCMC0.120.1250.1150.115-0.005270,338470.1150.12128,034106,5001,50080433,500
2019-08-13CCMC0.120.120.1150.12664,058460.1150.12489,15830015,00060,60099,000
2019-08-12CCMC0.120.120.1150.115-0.005164,240230.1150.12124,8608,5008,00038022,500
2019-08-09CCMC0.120.120.1150.120.005380,546370.1150.12158,74633,00027,0001,300160,500
2019-08-08CCMC0.120.120.1150.115-0.005380,000280.1150.12207,8004,00056,200112,000
2019-08-07CCMC0.120.120.1150.12395,765230.1150.12277,26518,00017,50030,00053,000
2019-08-06CCMC0.120.120.110.115-0.005688,039640.1150.12507,45626,00025,00030,08399,500
2019-08-02CCMC0.1150.120.1150.120.005116,258270.1150.1296,5504,50070814,500
2019-08-01CCMC0.120.1250.1150.115-0.005657,683750.1150.12517,0601844,50020,50053,93961,500
2019-07-31CCMC0.120.1250.110.115-0.0051,097,0401090.1150.125638,68553,5002,50030,000193,355179,000
2019-07-30CCMC0.1250.1250.1150.120.0051,217,4661150.1150.12833,08259,75010,5004,50027,134282,500
2019-07-29CCMC0.1150.1150.110.1150.015621,474710.1150.12446,1977,00011,277157,000
2019-07-26CCMC0.1150.1150.100.10-0.01860,098590.100.11378,827296,63525,000108,13651,500
2019-07-25CCMC0.1050.120.100.110.0052,176,6431730.1050.111,158,566148,00020,000106,000371,577372,500
2019-07-24CCMC0.110.110.1050.110.005947,404960.1050.11647,50024,10038,00074,304163,500
2019-07-23CCMC0.110.1150.10250.105-0.0052,067,2561660.1050.11809,34580,07154,000992,340131,500
2019-07-22CCMC0.1150.1250.110.11-0.0051,915,2321500.110.115728,799987,0005,00028,00011,433155,000
2019-07-19CCMC0.1150.120.1050.1151,793,9921960.110.1151,057,726188,00034,50045,000145,766323,000
2019-07-18CCMC0.130.130.1150.115-0.0152,415,4972620.1150.121,279,687128,9207,50042,500415,890541,000
2019-07-17CCMC0.130.140.120.133,161,4373800.1250.131,989,217119,00040,500104,000260,720648,000
2019-07-16CCMC0.160.1750.130.13-0.0154,996,4325960.130.143,320,769154,400107,00054,500649,763710,000
2019-07-15CCMC0.120.180.1150.1450.0358,398,7078920.1450.154,561,325117,70054,500119,0001,613,1821,933,000
2019-07-12CCMC0.120.120.10250.110.0052,760,1923180.1050.11934,55720,65023,50055,0001,305,985420,500
2019-07-11CCMC0.120.120.100.110.0052,040,4251610.100.11863,09513,50014,50054,500878,830216,000
2019-07-10CCMC0.110.1250.100.1050.0052,763,0462050.1050.12700,18826,00026,50072,0001,268,858669,500
2019-07-09CCMC0.140.140.100.10-0.042,176,1761940.100.1051,135,17666,50042,500107,500578,000246,500
2019-07-08CCMC0.120.1450.1150.1350.0152,849,3202870.1350.142,147,83550,000111,000112,500485427,500
2019-07-05CCMC0.110.120.110.1150.005826,252890.1150.12610,50055,00020,00040,000252100,500
2019-07-04CCMC0.1150.1150.110.11-0.005798,900560.1050.11538,60024,00052,300184,000
2019-07-03CCMC0.1050.1150.1050.1150.005266,606360.110.115204,15025,50026,95610,000
2019-07-02CCMC0.1050.1150.0950.110.01579,922700.100.115473,20010,00026,00022270,500
2019-06-28CCMC0.090.120.090.100.011,872,2331510.090.101,315,233127,00040,00051,00060,000279,000
2019-06-27CCMC0.0850.090.0850.090.005157,224160.0850.09156,400824
2019-06-26CCMC0.080.090.080.085821,193530.080.09635,44310,0008,000750167,000
2019-06-25CCMC0.090.090.0850.085-0.005220,462240.080.085182,4627,00031,000
2019-06-24CCMC0.080.090.0750.091,669,025660.0850.091,347,77552,00072,250197,000
2019-06-21CCMC0.090.0950.0850.09138,675140.0850.09110,50024,0001754,000
2019-06-20CCMC0.090.090.0850.09160,072210.0850.09117,8504,00022238,000
2019-06-19CCMC0.0950.0950.090.09-0.01202,616290.0850.09177,2513,5006,00036515,500
2019-06-18CCMC0.100.100.0950.10474,390310.0950.10381,61015,00028077,500
2019-06-17CCMC0.0850.100.0850.100.015207,700180.0950.10138,70021,00048,000
2019-06-14CCMC0.0950.0950.080.085-0.005138,591170.080.085121,5916,00011,000
2019-06-13CCMC0.0850.0950.080.090.01374,560470.090.095259,6708,000890106,000
2019-06-12CCMC0.1050.1050.080.08-0.0251,699,0661070.080.0851,400,0666,00037,00021,500234,500
2019-06-11CCMC0.0750.1050.0750.1050.031,108,1911160.100.105892,11385331,00029,0001,225154,000
2019-06-10CCMC0.0750.0750.0750.0750.00529,60050.070.07529,000600
2019-06-07CCMC0.080.080.070.07-0.005105,840230.070.0884,5005,0001,34015,000
2019-06-06CCMC0.080.080.0750.075-0.00551,92030.0750.0851,920
2019-06-05CCMC0.080.080.080.0874,280100.0750.0874,280
2019-06-04CCMC0.0750.080.0750.080.005138,325110.0750.08117,2001,12520,000
2019-06-03CCMC0.0750.0750.0750.07550,634100.0750.0850,000634
2019-05-31CCMC0.070.0750.070.0750.005225,00090.070.075218,0004,0003,000
2019-05-30CCMC0.0650.070.0650.070.00553,885140.0650.0753,085800
2019-05-29CCMC0.0750.0750.0650.065-0.005568,039280.0650.07358,03948,000152,00010,000
2019-05-28CCMC0.0750.0750.070.07-0.01600,600200.070.075429,30040,000111,30020,000
2019-05-27CCMC0.080.080.070.08295,750180.0750.08180,75016,00083,00016,000
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