21:14:11 EDT Sun 24 May 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
2020-05-22CSIX0.1450.1450.1450.1450.00550010.1150.195500
2020-05-21CSIX0.140.140.140.14-0.0124,00030.1150.17524,000
2020-05-20CSIX0.190.1950.190.1950.04514,35070.1450.1956,0008,350
2020-05-19CSIX0.190.190.150.1550.0124,135280.150.18518,6355,500
2020-05-15CSIX0.180.190.1450.145-0.035101,741360.1450.1982,21512,5007,00026
2020-05-14CSIX0.180.180.180.180.0055,40030.140.185,400
2020-05-13CSIX0.1450.1750.1450.175-0.0115,91270.140.195,91210,000
2020-05-12CSIX0.1850.1850.1850.18521,100140.140.18518,1001,5001,500
2020-05-11CSIX0.170.1850.140.1850.0188,132300.110.2058,88215,5001,50011,500750
2020-05-08CSIX0.1750.1750.1750.175-0.0152,00010.150.1752,000
2020-05-07CSIX0.190.190.170.17-0.0341,461130.150.2025,4616,5006,0003,500
2020-05-06CSIX0.200.200.200.2091,108130.1850.2091,000108
2020-05-05CSIX0.200.200.200.20-0.0335,60470.180.2035,604
2020-05-04CSIX0.140.230.140.230.095101,853270.160.2384,5947,0005,0005,000259
2020-05-01CSIX0.110.1150.110.115-0.022,50020.1050.1455002,000
2020-04-30CSIX0.130.1350.110.135-0.00550,692140.1050.14539,0003,5007,0001,192
2020-04-29CSIX0.120.140.120.140.022,50930.130.142,5009
2020-04-28CSIX0.120.110.12
2020-04-27CSIX0.1150.120.1150.120.0118,98850.120.1412,9886,000
2020-04-24CSIX0.110.090.12
2020-04-23CSIX0.120.120.110.110.0120,38030.090.1220,380
2020-04-22CSIX0.100.100.100.100.019,10020.090.129,000100
2020-04-21CSIX0.1050.1050.090.09-0.0116,50030.080.1216,500
2020-04-20CSIX0.100.100.100.1041,70090.090.1016,50015,00010,000200
2020-04-17CSIX0.110.110.100.1045,00080.0750.1025,00010,00010,000
2020-04-16CSIX0.090.100.090.100.01560,585150.070.1055,5852,0003,000
2020-04-15CSIX0.0850.0850.0850.0850.00544,00070.090.1034,0005,0005,000
2020-04-14CSIX0.1050.1050.080.08-0.02596,723170.0650.0881,0006,0009,500223
2020-04-13CSIX0.1050.1050.1050.105-0.01517,00040.080.147,5005,0004,500
2020-04-09CSIX0.120.120.090.09-0.0441,507250.0850.1222,00713,5001,0004,0001,000
2020-04-08CSIX0.1350.140.1350.140.016,01440.0850.14142,0005003,500
2020-04-07CSIX0.110.130.1050.130.035176,522230.0750.14166,4223,0002,0505,050
2020-04-06CSIX0.0950.0950.0950.09513,52740.0950.1113,527
2020-04-03CSIX0.0950.0950.0950.0951,00010.070.0951,000
2020-04-02CSIX0.0950.0950.0950.0950.0052,04820.0950.102,048
2020-04-01CSIX0.090.090.090.09-0.0160,00030.070.0960,000
2020-03-31CSIX0.100.100.100.101,26830.0750.091,268
2020-03-30CSIX0.0950.100.0950.100.0140,60990.0750.1133,6094,0003,000
2020-03-27CSIX0.090.090.11
2020-03-26CSIX0.100.100.090.0915,75370.090.118,7536,0001,000
2020-03-25CSIX0.110.130.090.09-0.0148,217320.090.1239,0004,0002,0002,605612
2020-03-24CSIX0.100.100.100.10-0.0113,45050.090.1310,0001,5001,500450
2020-03-23CSIX0.120.120.110.11-0.0211,00090.0950.128,5001,500500500
2020-03-20CSIX0.130.130.1250.1250.0157,18130.0850.136,681500
2020-03-19CSIX0.0750.130.0750.11-0.02517,020110.090.1313,5201,5001,0001,000
2020-03-18CSIX0.1350.1350.1350.1350.064,95250.0750.1354,476476
2020-03-17CSIX0.0750.0750.0750.075-0.0555,47630.100.1351,9763,500
2020-03-16CSIX0.1250.1350.070.130.0141,992120.0750.1337,9923,500500
2020-03-13CSIX0.130.130.1050.12-0.0553,076170.070.1243,5558,0001,521
2020-03-12CSIX0.170.170.170.172,10020.120.171002,000
2020-03-11CSIX0.170.1350.17
2020-03-10CSIX0.170.170.170.175,00010.1250.175,000
2020-03-09CSIX0.170.170.150.15-0.015,26950.1350.177691,5002,500500
2020-03-06CSIX0.160.170.160.160.0226,100150.1350.1817,0006,0002,500600
2020-03-05CSIX0.170.1750.170.170.0310,00050.150.1757,0001,5001,500
2020-03-04CSIX0.140.1250.17
2020-03-03CSIX0.1750.1750.140.1650.00513,348100.120.178,3482,0003,000
2020-03-02CSIX0.1250.160.120.160.0112,59180.170.187,0795,512
2020-02-28CSIX0.160.160.150.15-0.00513,25150.010.174,2514,0005,000
2020-02-27CSIX0.190.190.1750.1750.022,00130.010.1911,0001,000
2020-02-26CSIX0.1550.150.19
2020-02-25CSIX0.170.170.1550.15514,560100.150.1713,500500500