15:40:14 EST Sat 23 Feb 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-Aequitas NEO
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
2019-01-22CSIX0.3050.3050.2550.255-0.0515,50050.2550.37513,5002,000
2019-01-21CSIX10010.3050.375100
2019-01-18CSIX0.3050.3050.3050.305-0.0751,00010.3050.3751,000
2019-01-17CSIX0.380.3050.38
2019-01-16CSIX0.380.3050.38
2019-01-15CSIX0.380.380.380.3815,00040.300.3815,000
2019-01-14CSIX0.380.380.380.3810,00040.2550.3810,000
2019-01-11CSIX0.380.2550.38
2019-01-10CSIX0.380.2550.38
2019-01-09CSIX0.380.2550.38
2019-01-08CSIX0.380.2550.38
2019-01-07CSIX0.380.2550.38
2019-01-04CSIX0.380.2550.38
2019-01-03CSIX0.380.2550.38
2019-01-02CSIX0.380.2550.38
2018-12-31CSIX0.260.380.260.38-0.02223,500100.370.3823,500200,000
2018-12-28CSIX0.400.2550.335
2018-12-27CSIX0.400.2550.335
2018-12-24CSIX0.400.2550.34
2018-12-21CSIX0.400.2550.34
2018-12-20CSIX0.400.350.38
2018-12-19CSIX0.260.400.260.400.1442,000150.3250.4037,5004,500
2018-12-18CSIX0.260.270.260.27-0.01412,00060.260.3229,000150,000233,000
2018-12-17CSIX0.3150.3150.280.280.025,00030.260.305,000
2018-12-14CSIX0.260.300.32
2018-12-13CSIX0.260.260.32
2018-12-12CSIX0.260.260.32
2018-12-11CSIX0.260.260.32
2018-12-10CSIX0.260.260.260.260.0110,00010.260.3210,000
2018-12-07CSIX0.250.250.250.25-0.07526,00030.250.3226,000
2018-12-06CSIX0.250.250.250.25-0.07545,00010.250.3245,000
2018-12-05CSIX0.390.390.3250.325-0.10510,00030.3250.368,5001,500
2018-12-04CSIX0.430.460.430.43-0.0546,50070.390.4245,0001,500
2018-12-03CSIX0.480.450.46
2018-11-30CSIX0.480.450.46
2018-11-29CSIX0.480.450.48
2018-11-28CSIX0.480.450.48
2018-11-27CSIX0.480.450.48
2018-11-26CSIX0.480.480.480.48-0.021,00010.450.481,000