16:21:31 EDT Tue 14 Jul 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
2020-07-14CXRO0.900.910.820.82-0.061,086,2516340.820.83672,134172,00079,50045,00038,50077,922
2020-07-13CXRO0.861.020.860.88-0.031,225,2827200.870.90822,776239,10030,00042,00084,3006,249
2020-07-10CXRO0.940.970.880.89-0.021,189,5866150.890.96841,124149,50070,50013,00066,10040,684
2020-07-09CXRO1.141.150.910.91-0.191,657,6761,1650.910.941,107,241231,200215,60016,37032,77853,937
2020-07-08CXRO1.241.271.021.10-0.082,523,3741,7101.091.101,470,200418,411337,70077,40088,900121,383
2020-07-07CXRO0.981.230.951.190.211,661,7687941.161.191,232,391248,50027,5006,000120,00012,127
2020-07-06CXRO0.850.990.850.980.141,221,0284500.980.99899,697151,50016,50027,50075,50049,331
2020-07-03CXRO0.850.860.820.84-0.02199,6601070.840.85155,75222,0006,00011,5002,602
2020-07-02CXRO0.860.860.840.860.03168,3421140.850.86139,17216,0005,5001,5005,0001,000
2020-06-30CXRO0.830.870.810.840.03529,3442220.820.84394,72797,5007,0001,50027,500423
2020-06-29CXRO0.810.850.790.840.06366,6281770.810.84236,870100,0006,0003,50019,200763
2020-06-26CXRO0.840.860.760.78-0.07837,2173500.770.80554,734195,37522,00050052,50011,958
2020-06-25CXRO0.700.870.700.850.141,655,3885260.830.851,181,562228,00085,5009,00087,50055,826
2020-06-24CXRO0.750.780.700.71-0.122,657,4647750.700.711,650,903350,100206,00050,000203,500194,821
2020-06-23CXRO0.850.860.820.83-0.02487,5251950.810.84352,68864,80018,0005,00044,5002,287
2020-06-22CXRO0.830.860.770.85-0.01711,8292990.800.86397,229186,50058,50066,0003,300
2020-06-19CXRO0.850.860.820.860.03264,8181520.840.86171,08329,00023,50050039,0001,735
2020-06-18CXRO0.820.840.810.830.02326,6251250.810.84247,90039,00013,00025,0001,612
2020-06-17CXRO0.870.870.790.81-0.04562,7272780.800.82270,551129,70025,5001,500131,9532,183
2020-06-16CXRO0.890.930.810.860.01952,7584100.830.85548,189181,00043,00078,50072,317
2020-06-15CXRO0.700.850.690.79-0.042,692,9619470.790.851,807,962515,00097,0005,500256,00010,399
2020-06-12CXRO0.851.010.810.830.021,511,9557390.820.831,062,116283,00039,5007,000110,5007,578
2020-06-11CXRO0.880.930.670.81-0.122,797,0501,2630.800.821,870,287628,79572,50056,400153,00011,068
2020-06-10CXRO1.261.550.930.93-0.307,925,5553,4350.920.945,177,1071,008,7001,215,90039,400467,3409,472
2020-06-09CXRO1.121.251.081.230.092,526,3151,3791.221.231,625,237386,100383,9009,800113,3777,224
2020-06-08CXRO0.901.180.901.140.234,544,6841,6961.081.153,003,289891,500143,00023,000418,00062,803
2020-06-05CXRO0.830.910.810.910.173,092,1151,6590.900.912,028,082642,00068,00075,500228,00033,183
2020-06-04CXRO0.630.780.600.740.102,610,9587730.740.751,693,872525,00094,0008,500166,500100,568
2020-06-03CXRO0.550.640.540.640.071,053,0144220.630.64790,281160,00020,50057,50023,933
2020-06-02CXRO0.580.590.550.57-0.02551,6042170.550.57367,495125,00022,00036,0001,059
2020-06-01CXRO0.540.590.530.590.081,028,2583450.580.59715,254153,50082,50050,00019,504
2020-05-29CXRO0.540.540.500.51-0.02693,2432490.510.53466,468142,0007,00032,00042,0003,475
2020-05-28CXRO0.550.560.520.53-0.02377,9571910.530.55299,52757,0002,0001,50012,5003,430
2020-05-27CXRO0.540.580.510.550.031,469,9774260.550.561,101,201262,00015,0003,00081,5005,720
2020-05-26CXRO0.470.520.470.520.0751,220,8293600.500.52941,016203,5004,5001,50062,0007,188
2020-05-25CXRO0.460.460.440.4450.005241,978840.440.46138,12066,00037,500358
2020-05-22CXRO0.450.450.430.450.015302,3581100.430.45218,60665,00078015,5002,472
2020-05-21CXRO0.440.4450.420.4450.01343,8211010.420.445265,65146,00050027,5004,170
2020-05-20CXRO0.4450.450.4250.435273,3791040.430.44187,42954,50019,50010,950
2020-05-19CXRO0.4450.4450.420.4350.035275,2691380.4250.435184,89344,0003,0001,00039,5002,626
2020-05-15CXRO0.420.440.400.40-0.01390,5011800.400.425269,72252,5004,50061,6532,126
2020-05-14CXRO0.400.410.3750.410.01548,7731710.4050.43363,93471,0008,5004,50064,00036,839
2020-05-13CXRO0.4850.490.390.40-0.08920,6012890.3750.40670,590170,5001,50073,0005,011
2020-05-12CXRO0.500.500.480.48-0.01348,8121060.4750.48244,51278,00021,0005,300
2020-05-11CXRO0.460.510.460.4950.01468,0351240.490.495304,527120,00040,0003,508
2020-05-08CXRO0.520.520.4850.485-0.025326,3551220.4850.49229,49343,00050030,50022,000862
2020-05-07CXRO0.500.530.500.510.02205,0481000.500.52138,64832,5004,50050018,50010,400
2020-05-06CXRO0.500.540.490.49416,7471440.4850.49325,27879,5008,700969
2020-05-05CXRO0.510.520.470.49410,0211600.480.49310,84060,50037,000431
2020-05-04CXRO0.500.540.480.490.0251,315,9354120.4750.501,047,719160,00017,00087,5003,386
2020-05-01CXRO0.450.4750.4350.4650.035773,1562740.460.47485,098109,5009,000141,00017,753
2020-04-30CXRO0.4250.4450.420.430.015413,6431170.420.44265,49991,00045,50011,644
2020-04-29CXRO0.420.440.410.4150.015296,5041180.4150.435252,95526,50013,0003,049
2020-04-28CXRO0.440.470.400.40-0.031,299,1793090.400.41953,657199,500118,92025,102
2020-04-27CXRO0.340.4350.3250.430.101,148,9003660.410.43792,402229,0003,500106,80017,198
2020-04-24CXRO0.3250.330.310.330.015132,273650.3250.3477,13345,0009,0001,040
2020-04-23CXRO0.3150.340.3050.3350.01233,760740.310.3497,025112,0003,00017,0004,735
2020-04-22CXRO0.3150.340.3150.3250.00520,877140.3250.3414,5776,000300
2020-04-21CXRO0.320.330.310.320.02127,435290.280.3249,43527,50026,50024,000
2020-04-20CXRO0.3150.3250.300.30-0.02216,360490.300.32181,49915,50019,000361
2020-04-17CXRO0.310.330.3050.320.03215,372500.3150.32188,62214,50012,000250
2020-04-16CXRO0.3050.3050.290.29-0.01592,850290.300.30561,14618,00013,500204
2020-04-15CXRO0.3050.320.300.30559,216260.3050.31540,7617,00011,000455