11:25:47 EDT Sun 26 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
2019-05-24CGET0.140.1450.140.1426,65070.1350.14525,6501,000
2019-05-23CGET0.1450.150.140.14-0.00558,80090.140.14548,50030010,000
2019-05-22CGET0.140.1450.140.145-0.005162,893200.1450.15117,39318,50027,000
2019-05-21CGET0.1450.150.140.14-0.01181,097290.140.15163,48117394316,500
2019-05-17CGET0.140.150.1350.150.005104,050140.140.14584,0003,5005016,500
2019-05-16CGET0.140.150.140.145-0.005228,750260.140.15192,25010,00026,500
2019-05-15CGET0.1450.150.140.1496,017280.140.1581,6605001575,0002008,500
2019-05-14CGET0.140.1450.140.1488,975220.1350.14569,9758,5004,0006,500
2019-05-13CGET0.1450.1450.140.145197,850310.1350.145145,2006,00015046,500
2019-05-10CGET0.1450.1450.140.1450.00577,476150.140.14577,100376
2019-05-09CGET0.1450.1450.140.1481,900180.140.14576,4002,0003,500
2019-05-08CGET0.1450.1450.140.1449,800130.140.14546,7003,000100
2019-05-07CGET0.1450.1450.140.14-0.00551,875160.140.14511,87537,0003,000
2019-05-06CGET0.140.150.140.14-0.005117,564300.140.14550,90042,50016424,000
2019-05-03CGET0.1450.150.1350.145-0.005170,939290.140.145164,0945004,0003452,000
2019-05-02CGET0.140.150.140.150.01163,734490.140.145133,8032,0004,50043123,000
2019-05-01CGET0.1450.1450.140.14-0.00597,454270.140.14581,7544,0001,20010,500
2019-04-30CGET0.1450.1450.140.1450.00566,946130.140.1559,5502,0008964,500
2019-04-29CGET0.1550.1550.140.14-0.0181,683280.140.14578,9603352,000388
2019-04-26CGET0.1450.1550.1450.150.00554,275130.140.1554,275
2019-04-25CGET0.1450.1550.1450.14562,573270.140.15549,31176212,500
2019-04-24CGET0.1550.1550.140.145-0.01287,065340.140.155254,5003,0006,00056523,000
2019-04-23CGET0.1450.1550.1450.15546,483170.150.15534,8831,50010010,000
2019-04-22CGET0.1550.160.1450.155-0.005157,003460.1450.155151,9036004,500
2019-04-18CGET0.1450.160.1350.160.02466,931850.1550.16352,9819,50029,95029,00045,500
2019-04-17CGET0.140.140.1350.140.005168,900260.140.145136,40015,0001,00050016,000
2019-04-16CGET0.130.140.130.135-0.005282,376490.1350.14231,9003,5002,0001,47643,500
2019-04-15CGET0.140.1450.1350.14141,825260.1350.14103,32516,0007,00015,500
2019-04-12CGET0.1350.140.130.140.005123,361370.130.14110,1208,0007414,500
2019-04-11CGET0.140.140.1350.135-0.005163,729350.1350.1495,2291,0004,00026,00037,500
2019-04-10CGET0.1450.1450.140.1484,036230.140.14576,8001702,0005664,500
2019-04-09CGET0.1450.1450.140.14-0.005111,750210.140.145102,150502,0005507,000
2019-04-08CGET0.150.150.1450.145-0.00558,325290.1450.1536,4007,00042514,500
2019-04-05CGET0.1450.150.1450.1550,700150.1450.1542,6001305004707,000
2019-04-04CGET0.1550.1550.1450.15-0.005120,460390.1450.15105,4605,5004,0005,500
2019-04-03CGET0.160.160.1450.160.005126,774320.150.155106,0335,5001,5001,24112,500
2019-04-02CGET0.150.1650.1450.1550.01472,500910.1450.155402,3008,50013,0002,20046,500
2019-04-01CGET0.150.150.1450.145-0.00578,620290.1450.1542,9004,2201,50010,00050019,500
2019-03-29CGET0.150.150.150.15-0.00549,931230.1450.1543,8303,0001013,000
2019-03-28CGET0.150.1550.140.1450.005187,593400.1450.155109,19311,0003,50040063,500
2019-03-27CGET0.150.150.140.14-0.005264,018380.140.15211,00034,00012,5005186,000
2019-03-26CGET0.160.160.1450.145-0.015376,345640.1450.15266,54519,5003,0005,00026,30056,000
2019-03-25CGET0.1650.1650.1550.155-0.00565,060300.1550.1640,4003,7006,0009,0001,4604,500
2019-03-22CGET0.160.1650.1550.155-0.01149,410360.1550.165126,8503,0004,0001,06014,500
2019-03-21CGET0.1550.170.1550.1650.015199,211480.1550.165180,17230016,5002392,000
2019-03-20CGET0.160.160.150.155136,010370.150.1686,21018,5008,50015,0003007,500
2019-03-19CGET0.160.160.150.155140,280300.1550.165111,500805006,50020021,500
2019-03-18CGET0.160.160.1550.1697,630340.1550.1666,23020,5009,0004001,500
2019-03-15CGET0.160.160.1550.160.00596,612450.150.1662,18612,50010,5001,9269,500
2019-03-14CGET0.1650.1650.1550.155-0.005337,663410.1550.16252,6677,3002,00069675,000
2019-03-13CGET0.1650.1650.160.16159,165400.160.1799,71630,4163,50053325,000
2019-03-12CGET0.160.170.160.1657,700140.160.16548,6005,0001004,000
2019-03-11CGET0.160.170.160.16-0.005117,450320.1550.16599,10013,0003505,000
2019-03-08CGET0.1650.170.1550.165247,875520.1550.165219,57510017,50070010,000
2019-03-07CGET0.170.1750.1650.16543,175190.1650.1738,9702,5002051,500
2019-03-06CGET0.170.170.1650.17-0.00549,199240.1650.1746,601105005881,500
2019-03-05CGET0.170.1750.170.17588,988260.1650.17574,15010,0003384,500
2019-03-04CGET0.1750.1750.1650.17516,304160.170.17514,9822221,000100
2019-03-01CGET0.180.180.1750.1750.0144,215160.170.17537,7502256,000240
2019-02-28CGET0.170.180.1650.165130,822280.1650.18113,7008105,0007,5003123,500
2019-02-27CGET0.160.180.160.165323,275530.1650.175281,67512,50060028,500