06:00:45 EDT Mon 22 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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
2019-04-18CSIX0.2750.290.2750.29-0.0152,50030.2750.292,000500
2019-04-17CSIX0.3450.3450.3050.325-0.0113,150100.270.337,9005005007503,500
2019-04-16CSIX0.3350.3350.3350.335-0.0351,20020.290.351,200
2019-04-15CSIX0.3650.370.3650.370.084,02930.270.354,029
2019-04-12CSIX0.290.290.270.290.0210,10040.290.3710,100
2019-04-11CSIX0.290.290.270.27-0.0249,50060.270.2948,0001,500
2019-04-10CSIX0.2850.290.2850.2921,03560.270.2919,0351,0001,000
2019-04-09CSIX0.310.310.290.2925,435100.2850.2920,4354,0001,000
2019-04-08CSIX0.300.300.300.300.015,40030.310.374001,5003,500
2019-04-05CSIX0.370.370.370.370.083,50040.2850.373,000500
2019-04-04CSIX4510.2850.3745
2019-04-03CSIX0.290.290.290.290.011,05520.2850.371,00055
2019-04-02CSIX0.280.2850.37
2019-04-01CSIX0.280.2850.37
2019-03-29CSIX0.280.2850.37
2019-03-28CSIX0.280.280.37
2019-03-27CSIX0.280.280.32
2019-03-26CSIX0.280.2850.280.28-0.038,00040.280.328,000
2019-03-25CSIX0.310.280.33
2019-03-22CSIX0.310.280.35
2019-03-21CSIX0.310.310.310.31-0.041,00010.310.351,000
2019-03-20CSIX0.300.350.300.350.059,85040.280.359,850
2019-03-19CSIX0.280.300.280.302,50020.300.355002,000
2019-03-18CSIX0.300.300.300.300.0154,14760.2750.303,1471,000
2019-03-15CSIX0.2750.2850.2750.285-0.00510,50030.2850.3010,500
2019-03-14CSIX0.310.310.290.29-0.0363,500150.270.30552,5005,0001,0005,000
2019-03-13CSIX0.320.320.320.324,50020.3050.324,000500
2019-03-12CSIX0.330.330.320.32-0.04543,000170.3150.3439,5003,500
2019-03-11CSIX2010.310.3820
2019-03-08CSIX0.3650.3650.3650.3650.0358,50020.340.385,5003,000
2019-03-07CSIX0.3350.3350.330.33-0.0416,50020.270.3816,500
2019-03-06CSIX0.370.370.370.37-0.0151530.3350.3950312
2019-03-05CSIX0.430.430.360.38-0.0526,889120.2850.3826,889
2019-03-04CSIX0.430.3650.43
2019-03-01CSIX0.400.430.400.430.032,50020.360.432,500
2019-02-28CSIX0.390.400.390.400.02510,00060.350.4310,000
2019-02-27CSIX0.3750.3750.43
2019-02-26CSIX0.430.430.3750.375-0.05527,900150.3750.4323,7002004,000
2019-02-25CSIX0.4650.4650.430.43-0.0259,20080.410.438,2001,000
2019-02-22CSIX0.4550.460.48
2019-02-21CSIX0.480.480.4550.455-0.0257,80060.450.495,5003002,000
2019-02-20CSIX0.480.480.480.48-0.026,00020.480.506,000
2019-02-19CSIX0.500.500.500.506,61140.480.506,511100
2019-02-15CSIX0.480.500.480.500.07519,816120.4550.5019,530100186
2019-02-14CSIX0.470.500.4250.425-0.03553,850200.410.49549,3501,5003,000
2019-02-13CSIX0.430.460.420.460.04524,800100.4150.4921,8003,000
2019-02-12CSIX0.4550.500.4150.415-0.03540,520140.4150.4937,5203,000
2019-02-11CSIX0.450.450.4150.450.0227,565200.410.4518,9652,0006,500100
2019-02-08CSIX0.380.500.350.430.135200,010700.380.43190,01010,000
2019-02-07CSIX0.2950.2650.375
2019-02-06CSIX0.2950.2950.2950.2950.0454,00010.2650.3754,000
2019-02-05CSIX0.250.2950.375
2019-02-04CSIX0.250.2950.375
2019-02-01CSIX0.250.270.375
2019-01-31CSIX0.250.2650.375
2019-01-30CSIX20020.2650.375200
2019-01-29CSIX0.250.2650.375
2019-01-28CSIX0.250.260.375
2019-01-25CSIX0.250.260.375
2019-01-24CSIX0.250.260.375
2019-01-23CSIX0.2650.2650.250.25-0.00520,50070.250.37520,500