05:52:51 EDT Sat 06 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-06-05CNC0.540.550.520.550.02120,203460.540.5542,61321,0006,00050,000573
2020-06-04CNC0.520.550.520.53-0.026,83780.520.542,0873,0001,500250
2020-06-03CNC0.540.550.510.5561,750200.530.5661,750
2020-06-02CNC0.540.560.530.55-0.0242,400250.530.5528,90013,000500
2020-06-01CNC0.530.570.520.570.05115,437480.550.5793,86120,0001,416
2020-05-29CNC0.540.550.520.52-0.0476,470290.510.5573,6002,500
2020-05-28CNC0.570.570.520.53-0.0238,232230.520.5632,1406,00092
2020-05-27CNC0.540.550.530.550.0174,940300.550.5867,9407,000
2020-05-26CNC0.560.560.520.54-0.03163,501610.540.55134,25117,50011,500250
2020-05-25CNC0.550.580.540.5767,500340.560.5750,00010,5005,0002,000
2020-05-22CNC0.540.570.540.570.0172,140570.550.5761,2656,0004,000875
2020-05-21CNC0.550.580.530.5694,060290.550.5791,2002,000500360
2020-05-20CNC0.550.560.510.560.0399,467380.550.6384,96714,500
2020-05-19CNC0.520.550.500.530.01224,831670.530.58199,80016,5005,0003,000531
2020-05-15CNC0.550.550.4750.520.0235,121170.530.5525,5006,5003,020101
2020-05-14CNC0.510.510.490.50-0.0582,181270.4850.5759,35611,5005,0006,000325
2020-05-13CNC0.520.550.510.550.0320,925130.500.5520,500425
2020-05-12CNC0.530.550.520.52120,850420.520.5599,35016,0002,5003,000
2020-05-11CNC0.550.550.520.523,75080.520.551,6501,500500
2020-05-08CNC0.580.580.510.52-0.04321,1081110.510.55228,67861,00021,5009,000730
2020-05-07CNC0.580.590.560.56-0.01115,019380.550.6095,15915,5004,000100
2020-05-06CNC0.590.600.560.57-0.03154,502330.560.60147,5027,000
2020-05-05CNC0.600.610.590.60-0.02150,810360.590.61147,2603,50050
2020-05-04CNC0.650.650.590.62-0.01300,353860.590.65295,2021,0002,5001,155
2020-05-01CNC0.670.670.600.63-0.07277,341790.610.64243,24110,00024,000100
2020-04-30CNC0.660.700.660.700.03148,951920.680.70141,4752,0004,500976
2020-04-29CNC0.620.670.620.670.04143,495590.660.67114,04519,0007,5002,500450
2020-04-28CNC0.650.650.600.63-0.02129,660680.610.6394,26025,0001,5008,500400
2020-04-27CNC0.630.660.630.650.03152,835670.640.65136,16511,5005,000170
2020-04-24CNC0.580.620.560.620.05149,125740.600.63106,73034,0006,0002,000395
2020-04-23CNC0.570.620.560.570.01201,2571050.570.61174,77023,5001,5001,487
2020-04-22CNC0.550.560.550.5631,766330.530.5728,5072,000500759
2020-04-21CNC0.560.560.540.5665,070370.520.5853,42810,5001,142
2020-04-20CNC0.570.570.540.56-0.0144,848420.550.5634,6179,000500500
2020-04-17CNC0.520.570.520.570.0173,584450.520.5745,43725,0003,00016
2020-04-16CNC0.530.560.530.560.0362,564330.530.5654,1368,000428
2020-04-15CNC0.580.580.530.53-0.04167,496790.520.54125,42638,5003,000570
2020-04-14CNC0.590.600.550.57128,881720.540.5784,43139,5004,500450
2020-04-13CNC0.540.590.540.570.02140,982730.550.58111,50523,0005,0001,000477
2020-04-09CNC0.560.590.550.55-0.0491,991590.540.5969,80517,0005,000186
2020-04-08CNC0.600.600.580.590.0146,703440.560.5736,4549,500456
2020-04-07CNC0.570.580.560.58-0.0161,758240.550.5857,1273,5001,000131
2020-04-06CNC0.580.600.570.59-0.01171,049540.530.59136,74933,0001,000300
2020-04-03CNC0.510.600.500.600.08152,210600.580.60105,51033,0003,50010,000200
2020-04-02CNC0.520.520.500.5224,291190.520.5321,7912,500
2020-04-01CNC0.530.530.510.52-0.0270,500390.520.5753,00013,5004,000
2020-03-31CNC0.520.550.520.54-0.0382,918430.520.5667,83814,500580
2020-03-30CNC0.530.580.520.570.03117,335430.540.5996,83520,500
2020-03-27CNC0.550.550.500.54-0.0166,479270.520.5455,47911,000
2020-03-26CNC0.540.550.530.5577,471360.550.5664,27113,000200
2020-03-25CNC0.510.580.510.550.0493,476550.500.5878,67614,000800
2020-03-24CNC0.550.580.510.550.0289,092360.510.5544,24041,0003,000852
2020-03-23CNC0.500.530.4750.53-0.02126,825380.460.55104,40022,000425
2020-03-20CNC0.540.550.500.550.14226,636930.500.55172,01038,5002,00012,8001,133
2020-03-19CNC0.330.410.330.410.0494,719440.360.4181,84512,500374
2020-03-18CNC0.3750.3750.350.37-0.0373,031510.370.4062,9839,500548
2020-03-17CNC0.370.410.350.400.03145,803750.3750.4197,10346,0002,000700
2020-03-16CNC0.370.420.300.37-0.0385,030390.370.4058,53026,500
2020-03-13CNC0.400.430.400.4070,339300.400.4551,63518,000704
2020-03-12CNC0.450.450.400.40-0.1535,615160.300.44524,50010,500215
2020-03-11CNC0.540.560.540.55-0.0194,097230.490.5592,4471,500150
2020-03-10CNC0.5350.570.520.560.04241,121800.500.60199,7619,0002,00030,360
2020-03-09CNC0.520.560.520.54-0.02122,111290.520.5634,22226,50061,389