09:04:43 EDT Sat 20 Apr 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-NEO ATS
2019-04-18CNTAR0.850.920.820.85-0.07157,1251500.830.85128,44135218,9553,3776,000
2019-04-17CNTAR0.800.920.780.920.14357,1022930.860.92308,17130,7465006,68511,000
2019-04-16CNTAR0.710.830.710.780.07414,9783230.770.83370,5868,1289,0004,76422,500
2019-04-15CNTAR0.690.730.690.710.0352,422570.710.7250,0041,0001,418
2019-04-12CNTAR0.650.710.650.68-0.01125,7011070.680.71105,1122,6157,0003,0002,4745,500
2019-04-11CNTAR0.660.710.660.69-0.0195,308970.680.7091,2753301,7032,000
2019-04-10CNTAR0.700.700.670.7048,046730.680.7020,9572,50010,5001,08913,000
2019-04-09CNTAR0.690.710.680.7038,234420.640.7036,4455001,289
2019-04-08CNTAR0.690.710.660.700.01119,758910.660.70109,1125,0011,1454,500
2019-04-05CNTAR0.610.690.600.690.08132,012930.640.69114,7291726,0006,5001,6113,000
2019-04-04CNTAR0.630.660.610.6193,819980.610.6267,2142,00015,5002,0001,6055,500
2019-04-03CNTAR0.690.690.600.61-0.05134,5391990.600.6687,5339,75024,0004,0003,7565,500
2019-04-02CNTAR0.650.670.630.660.0379,114820.640.6765,1225004,0003,0001,9924,500
2019-04-01CNTAR0.650.660.630.630.01116,090740.620.6579,6548,4548,0002,48217,500
2019-03-29CNTAR0.630.630.590.620.0261,515760.610.6651,788803,1371,0003,0102,500
2019-03-28CNTAR0.620.630.590.60107,635790.590.6088,6607,0006,0001,9754,000
2019-03-27CNTAR0.610.620.600.6062,112300.600.6254,3876,0866391,000
2019-03-26CNTAR0.640.640.600.6039,954530.600.6326,1098,0004,0001,845
2019-03-25CNTAR0.640.660.600.60-0.05126,731800.600.64107,0363649,5006,5003,331
2019-03-22CNTAR0.650.650.630.65-0.0169,576680.640.6762,2632001,5003,0002,613
2019-03-21CNTAR0.650.660.630.6667,117660.640.6654,1243145,7164,0002,963
2019-03-20CNTAR0.630.660.620.660.0593,0031030.640.6647,55217217,50023,0004,779
2019-03-19CNTAR0.620.660.610.61-0.0496,328980.600.6564,98117,70011,0002,647
2019-03-18CNTAR0.630.660.630.650.04110,820890.640.6569,66612,00019,0008,1542,000
2019-03-15CNTAR0.630.650.610.61-0.0493,255900.590.6581,1061,0587,5003,591
2019-03-14CNTAR0.690.690.640.6540,158630.650.6835,9053001,6002,353
2019-03-13CNTAR0.690.690.630.65-0.0360,661830.630.6650,426244,0004,2112,000
2019-03-12CNTAR0.650.710.650.680.05349,7991810.670.68310,3421,3775,00021,5002,5809,000
2019-03-11CNTAR0.600.660.600.630.03140,1471310.630.66119,38123211,5005,5002,5341,000
2019-03-08CNTAR0.540.610.540.600.06121,101880.580.60105,0671894,2227,0002,1232,500
2019-03-07CNTAR0.540.540.520.540.0443,279540.530.5435,2693621,5005002,6483,000
2019-03-06CNTAR0.520.530.500.50-0.0147,401450.500.5436,920695506,5001,8621,500
2019-03-05CNTAR0.550.550.500.51-0.03112,654960.500.5672,7814,0438,08716,5004,2437,000
2019-03-04CNTAR0.540.540.510.540.0280,925850.520.5657,8091,6578,0009,0003,4591,000
2019-03-01CNTAR0.550.550.520.5225,124510.520.5618,4121,5351,5081,5002,169
2019-02-28CNTAR0.580.580.520.52-0.06106,425970.520.5780,4094513,14310,0007,4225,000
2019-02-27CNTAR0.580.590.570.580.0326,349520.570.5917,7831,0004,5003,066
2019-02-26CNTAR0.540.600.540.550.02136,9841130.550.5999,1162,00011,50018,0005,3681,000
2019-02-25CNTAR0.540.580.530.5376,932660.520.5552,84110,7587,5001,5001,8332,500
2019-02-22CNTAR0.550.570.530.53-0.0633,465500.520.6014,2661353,0008,5002,0645,500
2019-02-21CNTAR0.580.610.540.590.0125,809500.540.6117,9843556,970500
2019-02-20CNTAR0.590.610.580.5857,351800.550.5844,9801,0002,0009,371
2019-02-19CNTAR0.580.580.540.580.0439,403530.540.5829,163347,0001,5001,706
2019-02-15CNTAR0.570.590.540.54-0.0226,237510.540.5821,6453,5001,092
2019-02-14CNTAR0.560.590.560.56-0.0116,194430.560.6012,6341,3512,209
2019-02-13CNTAR0.590.630.540.57-0.02115,491790.540.5854,5531022,3081,5007,02850,000
2019-02-12CNTAR0.610.640.590.59-0.0349,172570.500.6346,3926925001,588
2019-02-11CNTAR0.550.630.550.620.0955,396620.580.6243,6841,0375008,1752,000
2019-02-08CNTAR0.580.580.530.53-0.0240,690580.510.5737,5263231,0501,791
2019-02-07CNTAR0.510.550.500.550.0542,413610.510.5740,5845771,000252
2019-02-06CNTAR0.500.510.470.500.0182,714780.490.5274,5352,0004,0002,179
2019-02-05CNTAR0.520.520.490.49-0.0586,484700.490.5175,5346,3404,000610
2019-02-04CNTAR0.520.540.500.540.0296,9581100.510.5581,1574054,0008,5002,896
2019-02-01CNTAR0.520.550.520.5240,756770.520.5526,8903881,5009,5001,978500
2019-01-31CNTAR0.600.600.520.52-0.0344,950630.520.5533,1203,0008,000830
2019-01-30CNTAR0.540.570.530.550.0132,174590.540.5619,992784,5007,604
2019-01-29CNTAR0.620.620.540.54-0.0128,873480.530.6121,9256906,000258
2019-01-28CNTAR0.600.630.530.55-0.08170,8631720.550.60123,38436911,00023,5002,61010,000
2019-01-25CNTAR0.690.690.610.63-0.06102,4931240.610.6490,244132,5007,0001,7361,000
2019-01-24CNTAR0.680.710.660.690.0193,517650.660.6984,1065,3533713,000687
2019-01-23CNTAR0.710.720.680.6847,603540.680.7033,5316,2503,5004,322
2019-01-22CNTAR0.730.730.680.68-0.03118,382860.660.7181,74212,5006,6008,0009,040500
2019-01-21CNTAR0.740.740.680.71-0.0474,063680.710.7557,5299108,0003,0002,1242,500