03:38:34 EST Fri 22 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-21CWRLD.U0.350.370.350.3550.005636,7361620.3550.36625,8991003,0004,7373,000
2019-02-20CWRLD.U0.370.370.340.35-0.025925,3382320.340.35909,4752,8506,0137,000
2019-02-19CWRLD.U0.370.3850.3650.375939,5093260.3650.375919,5672,23910,7037,000
2019-02-15CWRLD.U0.360.3750.3450.3750.0151,157,9963990.370.3751,117,4061,00062916,96122,000
2019-02-14CWRLD.U0.350.360.3250.360.025819,2821560.3550.36800,8483,93414,500
2019-02-13CWRLD.U0.3550.3550.310.335-0.02579,6151570.3250.335571,6655704,8802,500
2019-02-12CWRLD.U0.350.360.340.355348,906800.340.35330,5453,36115,000
2019-02-11CWRLD.U0.3650.3650.340.355743,6761590.350.36736,9625,7141,000
2019-02-08CWRLD.U0.340.3550.3350.3550.01507,5821160.350.36504,546522,984
2019-02-07CWRLD.U0.370.370.3450.345-0.03683,4751550.3450.35606,46235,00015,0002,51324,500
2019-02-06CWRLD.U0.370.3850.3650.375-0.01258,701880.360.375248,7572,0002,5002,4443,000
2019-02-05CWRLD.U0.3750.390.370.3850.005680,5651480.370.385587,1301,5004,50066,93520,500
2019-02-04CWRLD.U0.3850.3950.3750.38-0.011,140,6223330.380.391,094,80910,00013,4106,90315,500
2019-02-01CWRLD.U0.3950.3950.380.391,570,7435190.380.391,480,1464,50015,00019,59751,500
2019-01-31CWRLD.U0.3850.400.3750.390.011,013,4253260.380.39981,9851,50013,3857,5559,000
2019-01-30CWRLD.U0.350.380.340.380.031,284,4672230.380.3851,269,0075002,9005,5606,500
2019-01-29CWRLD.U0.3750.380.340.35-0.025840,6422680.340.35812,3743,5009,9635,8059,000
2019-01-28CWRLD.U0.3950.400.370.375-0.0251,211,1634520.370.3751,168,83920016,1289,49616,500
2019-01-25CWRLD.U0.380.400.3750.400.041,395,9795400.3950.401,357,7122,50010,80312,46412,500
2019-01-24CWRLD.U0.3850.3850.350.36-0.0351,076,8342340.360.3751,040,7824,0008,3053,74720,000
2019-01-23CWRLD.U0.400.400.360.3951,065,1552390.390.3951,047,8451,3003,5005,0107,500
2019-01-22CWRLD.U0.400.420.380.395-0.005877,5742760.380.395848,7165,9507,6395,26910,000
2019-01-21CWRLD.U0.390.4150.3850.40694,1601170.390.40688,6289002,1322,500
2019-01-18CWRLD.U0.4050.4350.390.40-0.01841,5312310.390.40816,9642,0001,7005,36715,500
2019-01-17CWRLD.U0.440.4450.3950.41-0.01960,6511540.400.41957,8266505001,175500
2019-01-16CWRLD.U0.460.490.4150.42-0.072,078,8353530.420.4252,048,1263508,88321,476
2019-01-15CWRLD.U0.510.540.460.490.0053,537,0487410.4750.4953,479,6456,50013,90337,000
2019-01-14CWRLD.U0.4450.490.4450.4850.0551,558,4744970.480.4851,537,7201,2901,13514,3294,000
2019-01-11CWRLD.U0.380.480.370.430.043,438,0261,0820.4250.4353,397,4334,0002,45926,1348,000
2019-01-10CWRLD.U0.340.4150.340.390.0553,322,0726600.3850.413,282,0691,1005003,90334,500
2019-01-09CWRLD.U0.2850.340.2850.3350.065951,0502010.330.34936,9352,61511,500
2019-01-08CWRLD.U0.290.2950.2650.27-0.01909,0321260.270.28881,5382,0004,0001,49420,000
2019-01-07CWRLD.U0.2550.280.2550.280.03312,9681140.270.285309,0371,9312,000
2019-01-04CWRLD.U0.2550.2550.240.25-0.01529,2931230.2450.25526,8232,470
2019-01-03CWRLD.U0.2650.2650.250.2691,722800.2550.2689,7831,000939
2019-01-02CWRLD.U0.250.2750.240.260.01699,4011420.260.27684,1911,5005,5002,2106,000
2018-12-31CWRLD.U0.2650.2750.250.25-0.015827,0771270.250.255817,4875,5005903,500
2018-12-28CWRLD.U0.250.2750.250.2650.0051,162,8552000.2550.2651,153,7209,135
2018-12-27CWRLD.U0.290.290.230.26-0.02671,8191590.250.26666,8905004,429
2018-12-24CWRLD.U0.280.3150.280.280.02833,8071170.280.285830,5763,231
2018-12-21CWRLD.U0.290.320.260.26-0.121,093,8872010.260.2651,079,5842,5006,8035,000
2018-12-20CWRLD0.4150.420.3750.38-0.041,488,1444291,300,89010,50075,06017,50011,69472,500
2018-12-19CWRLD0.4250.430.4050.42-0.011,470,1705950.4150.4251,318,82118,00017,22019,00020,62976,500
2018-12-18CWRLD0.410.430.390.430.0452,500,4991,1450.420.432,108,07946,500131,23732,00081,183500101,000
2018-12-17CWRLD0.410.410.3750.385-0.01828,4382620.3850.39724,58720,00045,7523,50010,09924,500
2018-12-14CWRLD0.400.4150.3850.395-0.005751,3762320.400.405663,39019,00021,30015,0009,68623,000
2018-12-13CWRLD0.4350.4350.3950.40-0.0151,146,4343520.400.4051,008,75315,00059,1006,0006,08151,500
2018-12-12CWRLD0.4450.4650.4150.415-0.0454,107,8755310.4150.421,965,4051,733,500124,00065,00044,970175,000
2018-12-11CWRLD0.480.4950.4550.46-0.011,477,7402520.460.471,346,87629,50051,0007,0003,36440,000
2018-12-10CWRLD0.520.520.4650.47-0.051,304,3302370.470.481,119,15946,00057,52515,5005,14661,000
2018-12-07CWRLD0.510.530.500.520.021,148,2372090.510.52885,02445,00056,00036,0005,213121,000
2018-12-06CWRLD0.4950.510.490.501,360,5422630.4950.501,158,47627,50048,08047,00057,48622,000
2018-12-05CWRLD0.510.540.490.50-0.013,243,8463890.500.512,563,64692,50040,50047,000366,700133,500
2018-12-04CWRLD0.500.560.4950.510.011,059,4772350.510.52777,24330,50066,50059,00031,73494,500
2018-12-03CWRLD0.500.520.4850.500.0153,253,4354080.500.532,935,86493,50074,60057,50014,47177,500
2018-11-30CWRLD0.4650.4950.460.4850.0251,156,3703120.4850.495931,334115,00023,0008,50011,53667,000
2018-11-29CWRLD0.470.490.460.46-0.012,103,5293260.460.4651,817,81283,00033,50167,0004,21698,000
2018-11-28CWRLD0.440.490.430.470.0551,516,2744120.470.491,381,82399,00013,0001,0009,45112,000
2018-11-27CWRLD0.380.430.3550.4150.0251,117,9553820.4150.43921,93952,50095,0503,5004,96640,000
2018-11-26CWRLD0.4750.4750.380.39-0.051,192,8804940.380.39853,442110,000131,50020,00018,93859,000
2018-11-23CWRLD0.480.480.440.44-0.015385,5621730.4550.46301,08314,00063,5541,5005,425