03:05:45 EDT Tue 22 Oct 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
2019-10-21CNTAR0.990.990.960.980.01131,890920.970.98103,4845003,50011,00090612,500
2019-10-18CNTAR0.970.980.940.970.0195,150950.960.9867,6221015005,5002,42719,000
2019-10-17CNTAR0.921.000.920.960.02406,5922160.960.98304,0055,50055,5005,58736,000
2019-10-16CNTAR0.940.950.900.940.03111,9461090.940.9687,5204001,0007,5002,52613,000
2019-10-15CNTAR0.960.960.870.90-0.03143,7431290.900.92101,2255001,00019,5005,01816,500
2019-10-11CNTAR0.820.930.820.930.13125,0001000.930.9499,8811004,5003,01917,500
2019-10-10CNTAR0.840.860.720.80-0.04230,9071840.800.83137,1891,10013,08624,00015,53240,000
2019-10-09CNTAR0.801.040.800.840.06818,2455740.830.89499,40025,43791,00035,908166,500
2019-10-08CNTAR0.670.780.660.780.11159,8471010.770.78107,27814,50017,56920,500
2019-10-07CNTAR0.650.680.650.67-0.0150,339420.660.6747,1411,0001,1981,000
2019-10-04CNTAR0.670.680.650.680.0148,763530.640.6847,1341,129500
2019-10-03CNTAR0.660.670.650.670.0128,469380.650.6726,8386311,000
2019-10-02CNTAR0.640.660.640.660.0234,235250.650.6621,4471076,0001,1815,500
2019-10-01CNTAR0.630.640.620.640.0137,201390.630.6534,5117704201,500
2019-09-30CNTAR0.660.660.620.64-0.0232,008410.620.6422,1051,4351,0432,0004255,000
2019-09-27CNTAR0.660.660.640.6663,825360.640.6659,5511334,000141
2019-09-26CNTAR0.650.660.650.660.0173,125440.650.6659,8383,0004,0001,2875,000
2019-09-25CNTAR0.670.670.650.6523,331200.650.6620,3582,000973
2019-09-24CNTAR0.630.670.630.650.0163,393550.650.6744,9943002,0008,5005997,000
2019-09-23CNTAR0.640.660.630.6467,039540.630.6655,436500604,5006,543
2019-09-20CNTAR0.640.640.600.640.0139,922390.620.6431,066862,0004,7702,000
2019-09-19CNTAR0.630.640.590.630.02115,743710.620.6499,6646,0002,5797,500
2019-09-18CNTAR0.630.640.610.61-0.0161,822530.610.6356,910353,5001,377
2019-09-17CNTAR0.620.620.580.620.0178,335540.620.6354,4196,5008,0001,4168,000
2019-09-16CNTAR0.620.620.600.61-0.0133,352300.600.6223,7228,0006301,000
2019-09-13CNTAR0.570.630.570.620.0596,593510.600.6266,6502002,00015,00024312,500
2019-09-12CNTAR0.580.580.570.57-0.0249,297290.560.5829,7979,50010,000
2019-09-11CNTAR0.600.6050.580.59-0.0165,231390.580.6052,0482,5005,0001,6834,000
2019-09-10CNTAR0.600.630.600.60-0.0111,063220.600.6211,0549
2019-09-09CNTAR0.640.640.600.61-0.0325,104280.610.6224,0041,000100
2019-09-06CNTAR0.650.650.640.640.0124,151200.640.6522,7721291,000250
2019-09-05CNTAR0.650.660.630.6322,525350.630.6518,6471,0003782,500
2019-09-04CNTAR0.600.630.600.630.0229,226310.620.6421,1523,5005744,000
2019-09-03CNTAR0.660.670.610.61-0.0560,142630.610.6542,5224,0001,1003,0001,5208,000
2019-08-30CNTAR0.670.670.660.66-0.0120,179250.660.6819,0231561,000
2019-08-29CNTAR0.650.680.650.6710,673160.670.686,8721,0003012,500
2019-08-28CNTAR0.690.690.650.67-0.0279,939480.650.6851,89511,0008,5448,500
2019-08-27CNTAR0.660.690.640.690.0336,496370.680.6928,5077,500489
2019-08-26CNTAR0.680.700.660.66-0.0312,104230.660.6810,3621,242500
2019-08-23CNTAR0.680.700.670.690.0218,414240.680.6915,9281,0004861,000
2019-08-22CNTAR0.670.680.660.670.0120,303230.660.6812,9755006,000828
2019-08-21CNTAR0.680.700.660.66-0.0216,212340.660.6813,7859271,500
2019-08-20CNTAR0.690.700.660.68-0.0244,740410.680.6930,8045,5004,0009363,500
2019-08-19CNTAR0.710.720.680.70-0.03121,821590.690.7099,18712,5003,5006346,000
2019-08-16CNTAR0.770.770.710.73-0.0577,222580.730.7558,2632,5004,0002,45910,000
2019-08-15CNTAR0.710.780.710.780.0759,386630.770.7837,5385009,5003,8488,000
2019-08-14CNTAR0.750.750.690.71-0.0399,724750.690.7143,49846828,50012,25815,000
2019-08-13CNTAR0.730.740.710.7456,955450.720.7435,45150017,0005043,500
2019-08-12CNTAR0.750.750.720.7443,310380.730.7538,5641,7463,000
2019-08-09CNTAR0.770.770.710.74-0.0267,650590.720.7545,56225850013,5004,3303,500
2019-08-08CNTAR0.760.770.760.76-0.0417,854180.750.7813,6183,500236500
2019-08-07CNTAR0.800.810.770.8027,821360.780.8016,7556,0005,066
2019-08-06CNTAR0.770.830.700.80-0.03274,9041680.750.80196,3505,50040,00018,05415,000
2019-08-02CNTAR0.900.900.800.83-0.0495,114930.820.8772,226567,5001,33214,000
2019-08-01CNTAR0.880.880.800.870.07211,2281320.860.88175,6813001,00012,0009,24713,000
2019-07-31CNTAR0.780.810.760.790.0278,532600.760.8770,408603,5004,064500
2019-07-30CNTAR0.790.790.760.77-0.0137,542330.770.7935,8325001,210
2019-07-29CNTAR0.760.790.760.780.0349,322480.770.7835,3767,5004466,000
2019-07-26CNTAR0.810.810.750.75-0.06103,909970.740.7637,53921945,5002,15118,500
2019-07-25CNTAR0.840.840.700.820.10202,4121600.760.80151,1235116,00019,5006,27819,000
2019-07-24CNTAR0.560.730.540.720.16254,3301660.720.78161,5553,50038,50010,27540,500
2019-07-23CNTAR0.580.580.500.56-0.02109,928950.550.5773,6802506,02512,0009,9738,000