19:56:37 EDT Fri 23 Aug 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
2019-08-23CSIX0.2450.2450.200.20-0.04551,13590.1050.2241,721390249,000
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
2019-07-19CSIX0.340.340.2650.2950.02579,063350.280.29560,7636,0005,0003,3004,000
2019-07-18CSIX0.2950.2950.2650.27-0.05147,700370.2650.27135,9004,0003007,500
2019-07-17CSIX0.3950.3950.3150.32-0.07119,905360.260.31111,8552206,3301,500
2019-07-16CSIX0.420.420.390.39-0.02262,608200.390.395261,6081,000
2019-07-15CSIX0.410.420.400.41-0.0359,084200.400.4330,6253,00022,4593,000
2019-07-12CSIX0.440.440.440.4411,30080.410.4410,850450
2019-07-11CSIX0.380.440.380.440.05172,360390.400.44158,8605003,0003,5006,500
2019-07-10CSIX0.450.450.370.39-0.065664,6131100.3850.39621,61316,3001,5002,70022,500
2019-07-09CSIX0.4750.4750.440.455-0.02549,370300.430.46542,8706,500
2019-07-08CSIX0.4850.4850.470.475-0.00534,189180.460.47529,1891,0004,000
2019-07-05CSIX0.490.4950.4750.48158,015590.460.48149,5584602,0004975,500
2019-07-04CSIX0.520.520.480.48-0.02369,200230.450.50359,2003,0007,000
2019-07-03CSIX0.540.540.500.50-0.04196,212590.500.52171,9103,00010,0002,0002,3027,000
2019-07-02CSIX0.550.580.530.54579,6662640.510.54498,09732,50010,5003,56935,000
2019-06-28CSIX0.550.550.520.54259,0331130.520.54237,1482,0004,5001,38514,000
2019-06-27CSIX0.560.560.530.54-0.01306,3631290.530.54283,6697,0003,0001,19411,500
2019-06-26CSIX0.560.600.540.550.02330,0241020.530.55302,07412,5002,95012,500
2019-06-25CSIX0.660.690.530.53-0.13544,9662150.530.55463,08240022,00021,50098437,000
2019-06-24CSIX0.680.700.620.65-0.02506,6602060.620.66446,39427513,50010,0001,49135,000
2019-06-21CSIX0.620.690.620.670.07731,1013620.620.67629,9115,00031,6001,50018,09050044,500
2019-06-20CSIX0.590.600.550.60186,300500.590.60176,6923,0003,1083,500
2019-06-19CSIX0.500.600.500.600.10183,932420.580.60164,3321005,0002,50012,000
2019-06-18CSIX0.510.510.500.50-0.018,40060.490.528,000400
2019-06-17CSIX0.520.520.500.510.0161,704150.500.5257,7044,000
2019-06-14CSIX0.500.510.480.50-0.0168,422290.4850.5268,33290
2019-06-13CSIX0.510.510.500.510.0141,239140.480.5141,239
2019-06-12CSIX0.500.500.490.500.0232,65370.480.5132,653
2019-06-11CSIX0.520.520.480.48-0.0134,00050.480.5233,0001,000
2019-06-10CSIX0.510.510.490.5147,524100.490.5145,000242,500
2019-06-07CSIX0.490.520.490.510.06117,275450.470.51114,9003752,000
2019-06-06CSIX0.450.3550.49
2019-06-05CSIX0.450.3550.49
2019-06-04CSIX0.4750.4750.440.45-0.0119,35580.3550.4516,8552,500
2019-06-03CSIX0.490.490.3550.460.0216,48280.3550.496,9826,5003,000
2019-05-31CSIX0.480.490.440.44-0.04510,35070.420.499,850500
2019-05-30CSIX0.4850.4850.4850.4850.0959,00010.4450.4859,000
2019-05-29CSIX0.480.480.480.480.092,85720.340.4853572,500
2019-05-28CSIX0.390.330.485
2019-05-27CSIX0.440.440.390.39-0.0627,00020.3850.4527,000
2019-05-24CSIX0.450.450.440.45-0.0226,250100.450.48519,2507,000