07:22:48 EDT Thu 20 Jun 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
2019-06-19CPKG0.2550.270.250.270.0351,532,0322500.2550.271,192,407100,17612,500949226,000
2019-06-18CPKG0.240.250.2350.235-0.01288,262840.2350.24177,4221,50031,5006,84071,000
2019-06-17CPKG0.250.2550.230.2450.01458,2551190.2350.245333,66710,00051,0002,58861,000
2019-06-14CPKG0.230.240.230.235-0.015150,735360.2250.24108,57515,50066026,000
2019-06-13CPKG0.2550.2650.2450.25-0.02473,0021160.2450.255329,6021,50028,000400113,500
2019-06-12CPKG0.2150.270.210.2650.051,261,1452160.2550.27991,34563,0005,00021,500800179,500
2019-06-11CPKG0.2150.2250.210.215-0.01298,711480.2150.22235,96150075061,500
2019-06-10CPKG0.220.2250.210.22597,500260.210.22564,5007,00026,000
2019-06-07CPKG0.220.2250.2050.2250.005175,469540.220.225140,9696,00028,500
2019-06-06CPKG0.210.2250.210.220.01223,839480.2150.22163,29029,0007,0001,04923,500
2019-06-05CPKG0.2050.2150.2050.210.005247,013450.210.215201,5131,00044,500
2019-06-04CPKG0.210.220.190.205-0.005377,941770.200.205313,6418,00030056,000
2019-06-03CPKG0.2050.2250.1950.21882,2861650.2050.215679,06141,5003,00025,500725132,500
2019-05-31CPKG0.220.2250.210.21-0.015386,666720.210.215300,46613,00012,00020061,000
2019-05-30CPKG0.230.240.2150.225-0.01601,358950.2150.225475,01723,000841102,500
2019-05-29CPKG0.240.240.2250.2350.005185,275370.2250.24171,4551,00032012,500
2019-05-28CPKG0.230.2350.230.23-0.005170,535370.230.24133,0352,00035,500
2019-05-27CPKG0.240.240.2350.235-0.00552,175180.230.23538,6751,50012,000
2019-05-24CPKG0.250.250.240.245153,000370.2350.245115,3001,70036,000
2019-05-23CPKG0.2350.250.2350.2450.005172,261450.240.245134,9812,0001,28034,000
2019-05-22CPKG0.2450.250.240.24-0.01177,442580.240.2591,7631,5009,5001,67973,000
2019-05-21CPKG0.2450.2550.2350.250.005256,600850.2450.255145,8021,50027,5001,29880,500
2019-05-17CPKG0.250.260.2450.245-0.005215,767470.240.245194,5385005001,22919,000
2019-05-16CPKG0.270.270.250.25-0.005362,690860.250.26248,2082,00010,500982101,000
2019-05-15CPKG0.2750.280.2550.255-0.02545,2691240.2550.27442,8795003,00089098,000
2019-05-14CPKG0.230.280.230.2750.035691,4982470.2650.275350,60334,8707,50026,00018,525254,000
2019-05-13CPKG0.220.250.2150.2450.02580,7631210.2350.245345,15944,9003,00034,5006,704146,500
2019-05-10CPKG0.220.230.2150.225-0.0051,622,8762050.2250.231,202,74730,00035,90025,500139,229189,500
2019-05-09CPKG0.240.2450.220.2351,262,6821730.2250.235939,99357,00028,5001,189236,000
2019-05-08CPKG0.240.250.2350.235-0.01643,7151220.2350.24476,88010,50013,000835142,500
2019-05-07CPKG0.2650.270.2450.245-0.025618,4851310.240.245486,8601,00021,0001,125108,500
2019-05-06CPKG0.260.2750.260.27145,700830.2650.2757,8664501,50016,0001,38468,500
2019-05-03CPKG0.2650.280.260.27508,1411230.260.27355,75621,00029,000385102,000
2019-05-02CPKG0.260.290.260.270.005514,4311140.2650.28349,7094002,50020,000822141,000
2019-05-01CPKG0.2650.2750.2550.27-0.005628,9891350.260.27457,6396,2002,15029,000134,000
2019-04-30CPKG0.280.2850.2750.275-0.005640,7741030.2750.28478,37340015,0001,0002,001144,000
2019-04-29CPKG0.290.2950.280.28-0.015181,455710.280.29109,2956,0005001,16064,500
2019-04-26CPKG0.300.300.2850.295-0.005406,3851140.2950.30287,2203,0009,5003,5001,665101,500
2019-04-25CPKG0.290.300.290.30187,718400.2950.30154,25550096332,000
2019-04-24CPKG0.2950.300.290.300.01312,147750.290.30229,31431,5001,00083349,500
2019-04-23CPKG0.310.310.290.29-0.02296,939810.290.30233,7514,0005,5001,0001,18851,500
2019-04-22CPKG0.290.3150.290.310.02364,7241120.300.31308,08710,0001,0003,13742,500
2019-04-18CPKG0.2950.300.290.29-0.005259,775830.290.30203,86817,5005001,40736,500
2019-04-17CPKG0.2950.300.2850.2950.01547,4761390.290.295431,84621,5005001,13092,500
2019-04-16CPKG0.300.3050.2850.285-0.02706,9061710.2850.295553,77730,5002,0003,129117,500
2019-04-15CPKG0.320.320.300.305-0.015442,5381240.300.305396,57516315,50050080029,000
2019-04-12CPKG0.330.340.320.32-0.02723,4031520.320.325664,26810,0001,0001,63546,500
2019-04-11CPKG0.3450.3450.330.34840,7731330.330.34678,28857,5001,000485103,500
2019-04-10CPKG0.340.350.330.34729,189980.340.345574,76240026,00011,00030,52786,500
2019-04-09CPKG0.3350.340.3150.34-0.005902,8881870.3250.34620,46630,2161,5002,206248,500
2019-04-08CPKG0.3550.3550.340.34-0.005214,380880.340.345187,3856,0002,5002,49516,000
2019-04-05CPKG0.3550.360.340.345-0.01390,8941200.3450.35292,4305,00010,3691,00031,59550,500
2019-04-04CPKG0.340.3550.330.3550.02606,7251530.350.355502,99830,0001,0002,22770,500
2019-04-03CPKG0.340.3450.3350.335-0.005192,111810.330.335173,2672851,5002,05915,000
2019-04-02CPKG0.350.350.3350.34-0.005240,148730.3350.34202,49515,5005001,65320,000
2019-04-01CPKG0.3550.360.3350.3450.005337,4941220.340.35249,6521,00019,5001,0002,34264,000
2019-03-29CPKG0.340.3550.340.34-0.015309,0791110.340.35241,9935,0002,5002,58657,000
2019-03-28CPKG0.360.3650.3450.355-0.01659,3451920.350.355552,90950030,0009,50093665,500
2019-03-27CPKG0.3650.370.360.36-0.005711,3531390.360.37572,13613,00033,00013,5002,21777,500
2019-03-26CPKG0.3750.380.360.36-0.015562,7691960.360.37392,88122,56549,10715,50028,21654,500
2019-03-25CPKG0.380.380.3650.375-0.005516,8162180.3650.375401,94329,95029,0009,0004,92342,000
2019-03-22CPKG0.3550.3850.350.3750.0151,854,9024270.3750.381,486,85950,25183,00025,0003,792206,000
2019-03-21CPKG0.320.370.320.360.052,243,4344880.3550.361,956,22510,35058,4009,50010,459198,500