19:40:53 EDT Sun 20 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
2019-10-18CSIX0.240.2350.27
2019-10-17CSIX0.240.2350.27
2019-10-16CSIX0.240.2350.27
2019-10-15CSIX0.240.240.240.24-0.0158,50030.2350.2557,500500500
2019-10-11CSIX0.2350.2550.2350.2550.027,05070.240.2554,00015012,000899
2019-10-10CSIX0.2350.2350.2350.235-0.0160020.2350.255600
2019-10-09CSIX0.2450.2350.27
2019-10-08CSIX110.240.271
2019-10-07CSIX1710.2350.26517
2019-10-04CSIX0.240.2450.240.2485,64090.2350.2774,8403,0008007,000
2019-10-03CSIX0.260.260.240.24-0.0122,09080.240.2517,0905,000
2019-10-02CSIX0.2550.2550.250.2515,88350.250.2815,500383
2019-10-01CSIX0.2650.2650.250.25-0.039,04830.250.282,0487,000
2019-09-30CSIX0.310.310.2350.295-0.0158,322230.270.34527,6225008,00012,7009,500
2019-09-27CSIX0.340.350.270.305-0.04580,050230.280.34576,9002,500650
2019-09-26CSIX0.350.350.350.35-0.0149,262130.340.3549,162100
2019-09-25CSIX0.350.360.350.3617,95060.2750.3617,950
2019-09-24CSIX0.360.360.350.36-0.00581,244270.280.3675,5007445,000
2019-09-23CSIX0.3450.3650.310.3650.055110,507500.350.36548,00712,00010,50040,000
2019-09-20CSIX0.300.310.290.310.0225,543130.2550.34522,0833,460
2019-09-19CSIX0.2850.3050.2750.290.0266,300240.2550.2922,30015,00015,00014,000
2019-09-18CSIX0.270.2850.270.285-0.0059,50030.250.302,5006,0001,000
2019-09-17CSIX0.2850.290.2650.298,07050.240.308,070
2019-09-16CSIX0.310.310.270.295-0.01531,545130.2450.319,5008,0004,5459,500
2019-09-13CSIX0.310.310.310.3146,34680.2750.3225,4007,00044613,500
2019-09-12CSIX0.300.320.300.31205,380410.2750.31136,68019,0003,20046,500
2019-09-11CSIX0.310.310.310.310.02514,00020.270.3110,0004,000
2019-09-10CSIX0.3050.3050.2750.275-0.015,50020.250.324,5001,000
2019-09-09CSIX0.290.300.2850.285-0.0231,50070.2650.326,50010,0001,00014,000
2019-09-06CSIX0.3050.3050.3050.305-0.0155,00010.2650.325,000
2019-09-05CSIX0.320.280.32
2019-09-04CSIX0.3250.3350.300.320.00584,750300.2750.3241,35015,00021,9006,500
2019-09-03CSIX0.350.350.310.32-0.01115,200310.300.3480,2805,00013,00042016,500
2019-08-30CSIX0.3450.350.3250.325-0.00590,800320.300.3345,30020,0002,00023,500
2019-08-29CSIX0.260.350.260.330.095121,706260.2550.3382,37014,00010,83614,500
2019-08-28CSIX0.230.2450.220.240.0132,650160.200.2413,45010,5002008,500
2019-08-27CSIX0.230.2550.2050.2550.02554,00090.1950.2637,0008,0002,0007,000
2019-08-26CSIX0.220.230.1550.23-0.01558,019170.150.2344,84950067012,000
2019-08-23CSIX0.2450.2450.200.20-0.04551,13590.1050.2241,721390249,000
2019-08-22CSIX0.230.2450.230.2450.005118,746160.2450.26104,2777,0004697,000
2019-08-21CSIX0.240.2450.240.2450.0420,00040.2150.23517,5002,500
2019-08-20CSIX0.2050.2150.2050.2150.00523,10070.200.2156,00010,0001007,000
2019-08-19CSIX0.210.210.1950.195-0.0323,17590.1950.2259,4003,00010,775
2019-08-16CSIX0.240.2450.2250.2250.03109,370270.2050.22560,72022,0009,15017,500
2019-08-15CSIX0.1950.2250.1950.1950.01568,750170.190.2234,5005,0007,25022,000
2019-08-14CSIX0.2650.2750.1650.18-0.10200,045390.1650.20154,50017,0009,04519,500
2019-08-13CSIX0.280.280.270.2728,721100.2650.27510,2003,00011,0214,500
2019-08-12CSIX0.270.2750.2650.27-0.0139,14090.270.27530,1402,5006,500
2019-08-09CSIX0.300.300.270.28-0.0248,330130.280.2929,7002,0007,0001309,500
2019-08-08CSIX0.280.300.280.300.0380,000210.270.3038,50015,00026,500
2019-08-07CSIX0.270.280.295
2019-08-06CSIX0.270.290.270.290.027,50030.2650.2955005006,500
2019-08-02CSIX0.300.300.270.27-0.0379,896110.270.31574,8965,000
2019-08-01CSIX0.290.300.290.30-0.0140,25090.300.31516,05014,00020010,000
2019-07-31CSIX0.310.310.310.31-0.00515,00030.290.3151,0007,0007,000
2019-07-30CSIX0.310.3150.300.3150.0254,650160.2950.31542,5005,0001507,000
2019-07-29CSIX0.2950.2950.2950.2950.00527,00070.280.29513,0007,0007,000
2019-07-26CSIX0.280.290.280.29-0.00549,500110.280.2927,5002,00013,0007,000
2019-07-25CSIX0.2950.2950.2850.295-0.0319,40060.280.29519,35050
2019-07-24CSIX0.2850.3250.2850.3250.0263,398180.2850.3041,80018,5983,000
2019-07-23CSIX0.3250.3250.300.305-0.02565,000200.300.32561,0005005003,000
2019-07-22CSIX0.300.330.300.330.03536,00080.2950.3333,0003,000