20:54:47 EDT Tue 02 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
2020-06-02CNTAR2.312.392.252.28-0.02173,7872992.252.3080,85935,10037,0001,30014,0005,376
2020-06-01CNTAR2.252.302.172.300.19109,5971712.272.3067,16321,00012,8002001,8006,624
2020-05-29CNTAR2.012.182.002.140.07219,3562332.082.16138,13329,20027,8001,30015,4007,323
2020-05-28CNTAR2.182.182.072.07-0.11120,0421362.062.0861,11425,10015,7007,2003,428
2020-05-27CNTAR2.162.282.062.15-0.05149,6182512.152.2375,10622,70031,50080017,3002,044
2020-05-26CNTAR2.302.382.132.160.09253,5294192.102.20152,19125,80043,6006,20010,90014,838
2020-05-25CNTAR2.222.222.052.07-0.19125,7991382.072.1375,79821,60021,7006,701
2020-05-22CNTAR2.082.331.992.260.14321,8294622.262.30183,89448,80065,8003,0008,30011,824
2020-05-21CNTAR2.302.341.702.12-0.19858,0561,4022.122.20418,090182,200165,2009,70042,25030,942
2020-05-20CNTAR2.312.402.272.31-0.05357,6796172.302.33153,78459,20067,6006,20017,30052,645600
2020-05-19CNTAR2.322.422.302.37-0.10347,9236752.362.38131,15645,60036,00013,00013,900106,2671,100
2020-05-15CNTAR2.862.882.322.47-0.271,119,6521,3662.452.50506,625210,400215,30090058,260112,432
2020-05-14CNTAR3.003.002.562.72-0.101,320,9681,9612.722.75631,769225,650261,20024,60082,90091,6861,200
2020-05-13CNTAR2.623.042.622.820.272,065,6242,4032.782.841,135,913327,425393,90013,80092,90094,068300
2020-05-12CNTAR2.392.702.362.550.351,221,6421,6622.542.70628,873228,400279,50012,00037,40033,100
2020-05-11CNTAR1.892.351.892.200.32870,7429262.152.20508,603120,200163,4001,00046,18329,996
2020-05-08CNTAR1.861.891.801.890.12202,2842651.871.89121,99336,60031,1008,6753,851
2020-05-07CNTAR1.641.851.641.770.14446,8355571.771.80258,36459,30069,60080049,8008,911
2020-05-06CNTAR1.671.671.611.63-0.0497,3711311.641.6557,92111,81614,60010,6002,384
2020-05-05CNTAR1.651.761.631.670.01307,3324091.661.67194,32541,00053,10070011,9006,307
2020-05-04CNTAR1.551.681.551.680.0584,6141231.601.6870,4485,9005,8001,900566
2020-05-01CNTAR1.581.651.571.64-0.03102,6031681.571.6643,19917,60019,10010019,8002,804
2020-04-30CNTAR1.651.681.601.670.03133,7401891.621.6866,53630,30022,5007,8546,550
2020-04-29CNTAR1.701.701.621.68-0.02141,8821691.641.6888,85911,0009,30032,200523
2020-04-28CNTAR1.561.701.551.700.15241,7103041.691.70138,61241,08044,9002,30014,200618
2020-04-27CNTAR1.551.641.521.55-0.08261,1633541.521.61126,74328,70071,20090024,6468,774
2020-04-24CNTAR1.661.681.501.62-0.04197,8692141.561.6991,52545,90031,90040015,22512,519
2020-04-23CNTAR1.551.701.551.670.12153,8922031.631.6973,55621,20031,30010011,78615,850
2020-04-22CNTAR1.661.711.551.55-0.11210,7812551.551.60117,08532,70046,0001,6007,7725,624
2020-04-21CNTAR1.741.841.661.66-0.14131,2871471.651.7076,34614,30823,00070016,186747
2020-04-20CNTAR1.651.851.651.80159,2792451.761.8283,35435,30020,8001004,70015,025
2020-04-17CNTAR1.561.821.561.800.12267,2472531.751.80166,95536,80048,1003006,4007,687
2020-04-16CNTAR1.761.761.661.71-0.08178,8702601.661.72110,23320,90032,7008,5001,8004,737
2020-04-15CNTAR1.891.941.601.79-0.09411,9066971.711.79269,04967,7009,8009,20048,7001,675
2020-04-14CNTAR1.801.951.771.880.14627,4826961.871.88315,730158,10098,20026,70023,5004,992
2020-04-13CNTAR1.631.741.591.740.18461,9636111.701.75267,32867,80082,10080023,05617,866
2020-04-09CNTAR1.471.651.411.560.22889,7521,2501.511.62420,303184,900126,50012,70060,40082,449
2020-04-08CNTAR1.231.341.211.340.13332,1193551.301.34156,85667,28067,30050030,5009,611
2020-04-07CNTAR1.191.211.141.210.06248,0393231.151.21154,88135,60029,0008,30014,8835,375
2020-04-06CNTAR1.131.201.101.150.09160,5092111.151.2045,14553,80035,3001,40016,5168,348
2020-04-03CNTAR1.061.091.011.080.0295,0941141.021.0836,31520,60020,50016,3001,379
2020-04-02CNTAR0.991.300.891.060.04814,1227181.001.13481,86285,900110,80012,00076,01047,550
2020-04-01CNTAR1.071.080.991.02-0.06262,1672271.001.02183,1034,2008,70024,90041,264
2020-03-31CNTAR1.101.141.071.08-0.03132,0301661.081.0989,10012,50017,6001,1008,2003,530
2020-03-30CNTAR1.221.231.111.11-0.10205,6902581.111.17103,46228,28650,90020022,400442
2020-03-27CNTAR1.221.261.151.240.01232,9542341.161.24120,42132,90051,30070024,8002,756
2020-03-26CNTAR1.171.241.171.210.01173,2712051.211.2478,03325,80047,70017,6004,138
2020-03-25CNTAR1.151.261.151.200.06245,6893631.191.22113,14244,20048,2003,60034,5001,947
2020-03-24CNTAR1.101.281.051.170.21766,7577191.111.22499,937169,00011,0003,50064,50018,234
2020-03-23CNTAR0.930.990.860.960.08153,5481850.930.99108,79213,50018,80012,146
2020-03-20CNTAR1.051.090.880.88-0.16408,8384430.880.94226,83265,60075,6002,40023,62613,818
2020-03-19CNTAR0.851.040.781.040.19523,8654460.971.05335,94876,5007,00050093,5009,700
2020-03-18CNTAR0.971.030.830.85-0.15659,0736120.850.88426,10673,30092,0002,20026,84338,505
2020-03-17CNTAR0.991.030.911.00-0.02285,2653930.991.03162,79037,46540,0002,20025,20017,610
2020-03-16CNTAR1.001.100.961.02-0.13564,0786251.001.05402,54249,00044,1006,50028,50033,253
2020-03-13CNTAR1.271.271.111.17317,6713041.121.19184,64335,20053,0001,6007,80019,449
2020-03-12CNTAR1.181.241.101.17-0.08338,4493571.111.17169,19734,82630,50020,50035,00337,623
2020-03-11CNTAR1.301.361.231.25-0.10294,0972771.221.25206,46825,80035,9002,30022,899730
2020-03-10CNTAR1.261.441.261.350.11321,5064181.281.35210,62341,00050,0002,20015,9751,708
2020-03-09CNTAR1.141.331.141.24-0.08395,6194181.201.24286,57926,80032,80020036,00013,240
2020-03-06CNTAR1.511.511.321.32-0.16244,3153211.321.34145,88927,57532,90011,50015,44211,009
2020-03-05CNTAR1.551.601.461.48-0.09221,5222831.481.51118,41428,82947,2005,9006,3009,314
2020-03-04CNTAR1.641.661.511.57-0.02154,0672001.521.5876,66938,10033,2006002,400698
2020-03-03CNTAR1.661.691.541.59-0.03385,1417001.541.60133,279186,50053,5001,1009,562