22:25:53 EDT Mon 16 Sep 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
2019-09-16CGFI0.010.010.025
2019-09-13CGFI0.010.010.025
2019-09-12CGFI0.010.010.010.01-0.0152,12520.010.0252,125
2019-09-11CGFI0.0250.010.025
2019-09-10CGFI0.0250.010.025
2019-09-09CGFI0.0250.010.025
2019-09-06CGFI0.0250.010.025
2019-09-05CGFI0.0250.010.025
2019-09-04CGFI41210.010.02412
2019-09-03CGFI0.0050.0250.0050.0250.0281,12590.0050.02581,125
2019-08-30CGFI0.0050.0050.015
2019-08-29CGFI0.0050.0050.0050.0051,62520.0050.0251,625
2019-08-28CGFI25010.0050.015250
2019-08-27CGFI0.0050.0050.025
2019-08-26CGFI0.0050.0050.005
2019-08-23CGFI0.0050.0050.025
2019-08-22CGFI0.0050.0050.02
2019-08-21CGFI0.0050.0050.025
2019-08-20CGFI10010.0050.015100
2019-08-19CGFI0.0050.0050.02
2019-08-16CGFI0.0050.0050.02
2019-08-15CGFI0.0050.0050.03
2019-08-14CGFI0.0050.0050.02
2019-08-13CGFI0.0050.0050.02
2019-08-12CGFI0.0050.0050.02
2019-08-09CGFI0.0050.0050.0050.005-0.0051,68720.0050.021,687
2019-08-08CGFI37510.0050.02375
2019-08-07CGFI6210.0050.01562
2019-08-06CGFI0.010.0050.015
2019-08-02CGFI0.010.010.010.012,50020.010.0152,500
2019-08-01CGFI0.010.010.03
2019-07-31CGFI0.010.010.03
2019-07-30CGFI0.010.010.03
2019-07-29CGFI0.010.010.035
2019-07-26CGFI0.010.010.025
2019-07-25CGFI0.010.010.025
2019-07-24CGFI0.010.010.035
2019-07-23CGFI0.010.010.035
2019-07-22CGFI0.010.010.010.013,75020.010.0353,750
2019-07-19CGFI0.010.010.02
2019-07-18CGFI0.010.010.035
2019-07-17CGFI0.010.010.010.0114,25020.010.03514,250
2019-07-16CGFI0.010.010.025
2019-07-15CGFI0.010.010.010.01-0.0251,25020.010.021,250
2019-07-12CGFI0.0350.010.035
2019-07-11CGFI0.0050.0350.0050.0350.03419,65050.010.04419,650
2019-07-10CGFI0.0050.0050.01
2019-07-09CGFI0.0050.0050.01
2019-07-08CGFI0.0050.0050.01
2019-07-05CGFI0.0050.0050.0050.005-0.00511,25020.0050.0111,250
2019-07-04CGFI0.010.010.010.0122,50030.010.01522,500
2019-07-03CGFI0.010.01
2019-07-02CGFI0.010.01
2019-06-28CGFI0.010.0050.01
2019-06-27CGFI0.010.0050.01
2019-06-26CGFI0.010.0050.01
2019-06-25CGFI0.010.0050.01
2019-06-24CGFI0.010.0050.01
2019-06-21CGFI0.010.0050.01
2019-06-20CGFI0.010.0050.01
2019-06-19CGFI0.010.0050.01
2019-06-18CGFI0.010.0050.01
2019-06-17CGFI0.010.0050.015