20:08:44 EDT Wed 18 Sep 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
2019-09-18CPKG0.130.1350.130.1395,404240.130.13569,50417,0009008,000
2019-09-17CPKG0.1350.1350.130.1364,050100.130.13558,000506,000
2019-09-16CPKG0.120.1350.120.13-0.005342,756790.1250.135181,0565,00035,50026,20095,000
2019-09-13CPKG0.140.140.130.14168,126390.1350.1478,10615,50031,52043,000
2019-09-12CPKG0.1550.1550.140.14-0.01389,204560.140.145278,76410,09024,00035076,000
2019-09-11CPKG0.1350.150.130.150.015706,9411330.140.15588,5056,50020,50043691,000
2019-09-10CPKG0.140.140.120.1351,479,1121850.130.135852,41093,00025,00049,000132,202327,500
2019-09-09CPKG0.140.1450.1350.135-0.015559,793780.1350.14267,865154,00056,50092880,500
2019-09-06CPKG0.150.150.140.15189,717490.1450.15123,06712,00015054,500
2019-09-05CPKG0.1450.150.1450.150.005282,003500.1450.15246,2571,0002,00074632,000
2019-09-04CPKG0.150.1550.1450.145-0.005295,955480.1450.15198,25951,0005,00019641,500
2019-09-03CPKG0.1550.1550.1450.145-0.01460,6191000.1450.15305,3328,7005,0001,587140,000
2019-08-30CPKG0.160.160.150.155-0.005726,4081290.150.155531,74340035,0002,265157,000
2019-08-29CPKG0.1650.1650.1550.16-0.005340,595630.1550.165248,93530,00016061,500
2019-08-28CPKG0.170.1750.1650.165-0.005261,547590.1650.17218,20225013,00059529,500
2019-08-27CPKG0.170.180.1650.170.005541,9491140.1650.18350,89375,00069,5002,05644,500
2019-08-26CPKG0.1750.180.1650.165-0.01408,166810.1650.17290,35126,5001,81589,500
2019-08-23CPKG0.170.190.170.175-0.0151,435,1862470.1750.181,063,03261,5001,0008,5004,154297,000
2019-08-22CPKG0.220.2350.190.19-0.0053,628,3956230.190.1952,828,9593,21028,000131,50016,226620,500
2019-08-21CPKG0.180.200.1750.1950.015328,353510.1950.20205,8725,0004,500481112,500
2019-08-20CPKG0.170.190.1650.180.01535,388680.180.185419,58310,00048,50012,80544,500
2019-08-19CPKG0.160.170.150.17804,3041420.1650.17608,00973,000795122,500
2019-08-16CPKG0.1650.1750.1650.17-0.005126,693480.170.17572,29313,00040041,000
2019-08-15CPKG0.180.180.1650.175-0.005366,453630.170.175312,5302006,00072347,000
2019-08-14CPKG0.1850.190.1750.18-0.01188,484520.180.1995,54736,00093756,000
2019-08-13CPKG0.1850.1950.1850.185-0.01237,371470.1850.19176,476301,00036559,500
2019-08-12CPKG0.180.1950.180.195-0.005385,775890.190.195274,9187,000357103,500
2019-08-09CPKG0.210.210.200.20-0.005294,295560.200.21223,3003,0001,49566,500
2019-08-08CPKG0.210.210.2050.205141,966550.2050.2186,94613,0001,02041,000
2019-08-07CPKG0.210.210.2050.205-0.005239,800440.2050.21185,6235,48019748,500
2019-08-06CPKG0.220.220.210.21-0.01168,428420.210.2296,4558,5001,97361,500
2019-08-02CPKG0.2150.2250.2150.220.01161,301390.220.23128,7102,5009130,000
2019-08-01CPKG0.220.220.210.21-0.01325,786450.2050.215193,8865,500400126,000
2019-07-31CPKG0.220.2250.2150.22-0.0145,562240.220.22530,5624,00011,000
2019-07-30CPKG0.2150.230.2150.230.02686,5371030.220.23535,42520,000112131,000
2019-07-29CPKG0.210.220.2050.210.005362,875770.2050.215287,07525,00030050,500
2019-07-26CPKG0.2150.2150.2050.205-0.005429,605750.2050.22286,4005,00038,00031,20569,000
2019-07-25CPKG0.220.2250.210.21-0.015316,405680.210.22233,5221828,00012,86542,000
2019-07-24CPKG0.2150.2250.2050.2250.015334,546610.2150.225248,90040,5001,14644,000
2019-07-23CPKG0.220.220.210.22174,381560.210.215124,6112804,00099044,500
2019-07-22CPKG0.2250.2250.210.22-0.005239,557660.210.22189,6022,50095546,500
2019-07-19CPKG0.230.2350.220.225-0.005222,302570.220.225193,2663001,5001,23626,000
2019-07-18CPKG0.2350.240.2250.23-0.005561,1021290.220.235298,5831,00015,00087,5002,519156,500
2019-07-17CPKG0.2350.240.2250.2350.005468,8161100.2250.235311,11110072,5002,10583,000
2019-07-16CPKG0.2250.2350.2250.230.015463,368970.230.235293,4741,5301,14040,0001,724125,500
2019-07-15CPKG0.220.220.2150.21523,200100.2150.2217,3002,0004003,500
2019-07-12CPKG0.2250.2250.2150.215-0.015144,847450.2150.22586,9452,00090255,000
2019-07-11CPKG0.2150.240.210.2250.01294,358760.2250.23185,60020041,0001,05866,500
2019-07-10CPKG0.220.220.2150.215-0.00557,432230.2150.2253,9322,0001,500
2019-07-09CPKG0.230.230.220.22-0.015285,697560.220.225230,6737,5001,02446,500
2019-07-08CPKG0.230.2350.220.235206,554760.2250.235133,8535,0001,70166,000
2019-07-05CPKG0.2350.2350.230.2350.00537,504210.230.23529,2502,5001,2544,500
2019-07-04CPKG0.2450.2450.230.23-0.005313,296480.230.235268,8962,00040042,000
2019-07-03CPKG0.240.2450.2350.235-0.015222,980520.2350.245181,58012,50040028,500
2019-07-02CPKG0.2450.2550.240.250.005263,640580.2450.25175,62528,00026,5001,01532,500
2019-06-28CPKG0.2450.2450.2350.245-0.005231,106540.240.25181,4002,5001,20646,000
2019-06-27CPKG0.250.2650.240.250.005514,4411130.2450.255310,36640,75056,000825106,500
2019-06-26CPKG0.260.2650.2450.245-0.015517,0451120.240.25381,3458,00013,500200114,000
2019-06-25CPKG0.2650.2650.2550.260.005391,519720.250.26293,49617329,0007,50035061,000
2019-06-24CPKG0.2650.270.2550.255918,3821630.2550.265615,23020042,00023,500452237,000
2019-06-21CPKG0.250.2550.2450.2550.005357,824670.2450.255267,82318,000172,000
2019-06-20CPKG0.2650.270.250.25-0.02572,3631290.250.255327,93133,67633,50030,756146,500
2019-06-19CPKG0.2550.270.250.270.0351,532,0322500.2550.271,192,407100,17612,500949226,000