12:37:58 EDT Wed 21 Aug 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
2019-08-20CNTAR0.690.700.660.68-0.0244,740410.680.6930,8045,5004,0009363,500
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
2019-07-22CNTAR0.580.600.570.58-0.0217,737230.580.6011,3433781204,500896500
2019-07-19CNTAR0.580.600.570.600.0261,515580.580.6035,99422190014,0009009,500
2019-07-18CNTAR0.580.580.580.58-0.0110,860120.580.604,4753856,000
2019-07-17CNTAR0.590.600.580.59-0.0229,898270.580.6025,8984,000
2019-07-16CNTAR0.630.630.590.61-0.0359,423420.590.6352,4492502246,500
2019-07-15CNTAR0.650.650.640.6436,571380.630.6434,8112005601,000
2019-07-12CNTAR0.600.660.600.640.04134,683840.640.6696,6974861,00026,00010,500
2019-07-11CNTAR0.590.610.580.5915,732250.580.6111,298343,500400500
2019-07-10CNTAR0.610.620.590.590.0125,374240.580.6019,5261,0003484,500
2019-07-09CNTAR0.610.610.580.58-0.0450,153470.580.6132,6757262884,50046411,500
2019-07-08CNTAR0.600.620.590.6242,041450.600.6232,7982,5007436,000
2019-07-05CNTAR0.610.620.590.620.0452,873420.600.6240,4046387,5003314,000
2019-07-04CNTAR0.580.580.580.5890560.560.59155750
2019-07-03CNTAR0.610.610.570.57-0.0348,605410.550.5831,6053,0004,5002,5002,5004,500
2019-07-02CNTAR0.610.630.600.6019,360240.570.6314,830521,5004782,500
2019-06-28CNTAR0.610.620.600.60-0.0146,997310.600.6236,9475010,000
2019-06-27CNTAR0.600.610.600.610.0140,770270.600.6140,637133
2019-06-26CNTAR0.590.610.590.60-0.015,075180.600.615,075
2019-06-25CNTAR0.620.630.590.610.0145,178490.550.6232,7965003,0823,0008005,000
2019-06-24CNTAR0.610.630.600.6045,462470.600.6223,65340020212,5003,2075,500
2019-06-21CNTAR0.630.630.590.60-0.0264,330390.600.6145,2804,0004,5005010,500
2019-06-20CNTAR0.660.660.620.62-0.0438,330400.620.6618,8094004,29111,0003,830
2019-06-19CNTAR0.630.660.630.660.0147,307460.630.6622,9316626,91412,5003004,000
2019-06-18CNTAR0.630.660.600.650.0253,092440.640.6646,04913,0001,0423,000
2019-06-17CNTAR0.650.650.600.6364,318490.610.6349,135583,0739,000523,000
2019-06-14CNTAR0.630.650.630.6316,100230.640.6511,9602,0006401,500
2019-06-13CNTAR0.650.650.620.63-0.0228,830290.630.6622,7911,5005394,000
2019-06-12CNTAR0.640.660.640.650.0448,543440.650.6632,2151011,0002,3183,000
2019-06-11CNTAR0.630.630.610.61-0.0257,725530.600.6644,2311722,5003,0003,8224,000
2019-06-10CNTAR0.600.630.600.630.0443,499520.620.6337,2165003,0001,7831,000
2019-06-07CNTAR0.560.600.560.590.01114,943770.590.6291,4531,5001,7213,5001,26915,500
2019-06-06CNTAR0.600.600.570.6032,963360.580.6024,3581,0013,5001,1043,000
2019-06-05CNTAR0.630.630.560.6047,391510.580.6031,83264010,5001,4193,000
2019-06-04CNTAR0.600.610.600.60-0.0110,355170.600.637,312433,000
2019-06-03CNTAR0.630.630.580.61-0.0261,186440.600.6343,01417211,0005006,500
2019-05-31CNTAR0.660.660.610.630.0326,580400.610.6317,4686,0001,6121,500
2019-05-30CNTAR0.580.640.580.6028,052290.600.6418,3526,5002003,000
2019-05-29CNTAR0.660.670.600.60-0.0872,606620.570.6053,6229,5004849,000
2019-05-28CNTAR0.610.680.610.680.0857,010440.610.6723,9851,0387,50010,48714,000
2019-05-27CNTAR0.590.630.530.630.0342,892320.560.6319,106863,00013,5007006,500
2019-05-24CNTAR0.610.650.600.60-0.0294,943720.600.6143,4135007,00021,5001,53021,000
2019-05-23CNTAR0.610.680.600.620.0256,026550.620.6443,0673083,0005,5002,1512,000
2019-05-22CNTAR0.610.610.600.60-0.0161,323520.600.6135,6815002,4059,00073713,000