03:49:14 EST Thu 21 Nov 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
2019-11-20CXRO0.2850.340.2850.340.065406,375850.290.34369,21040027,5007658,500
2019-11-19CXRO0.2750.280.270.280.0152,059160.270.2832,00016,0001,5592,500
2019-11-18CXRO0.270.270.260.270.0113,000110.270.2759,0004,000
2019-11-15CXRO0.270.270.260.26-0.01517,93290.260.27512,9824,500450
2019-11-14CXRO0.2650.280.260.2822,775140.2650.28513,8004,0004,975
2019-11-13CXRO0.280.280.270.27-0.0117,37570.2650.28550014,0008752,000
2019-11-12CXRO0.2650.280.2650.280.005164,735380.2650.28127,00015,5006,23516,000
2019-11-11CXRO0.2650.2750.260.2750.0160,735110.260.2948,0007,0002355,500
2019-11-08CXRO0.2850.2850.2650.280.00594,743150.2650.28568,24313,0006,0007,500
2019-11-07CXRO0.280.280.2750.275-0.0175,44590.2650.2970,4455,000
2019-11-06CXRO0.2750.290.2750.290.02527,435150.2650.297,4354,0007,0009,000
2019-11-05CXRO0.270.2750.2650.2650.00545,537190.2650.28528,6518,0003868,500
2019-11-04CXRO0.290.290.260.26-0.0343,890190.250.2918,7801109,00016,000
2019-11-01CXRO0.280.290.280.290.01599,500260.280.2962,5001,0007,00029,000
2019-10-31CXRO0.2850.2850.270.275-0.0124,15070.2750.2910,15014,000
2019-10-30CXRO0.2750.2850.2750.2850.0179,288170.2850.2965,12810,0001604,000
2019-10-29CXRO0.280.2850.2750.2750.00534,968180.2650.2922,07510,0008932,000
2019-10-28CXRO0.290.290.2550.28238,693600.260.29137,66832,0007,52561,500
2019-10-25CXRO0.290.290.280.28-0.0133,375260.2850.2928,2006754,500
2019-10-24CXRO0.290.290.280.2996,050320.2750.2957,05018,50020,500
2019-10-23CXRO0.290.290.2850.290.0148,700140.270.2947,800500400
2019-10-22CXRO0.280.2950.280.28125,727260.280.285102,65012,50057710,000
2019-10-21CXRO0.260.280.260.280.0112,623100.2750.2810,8732501,500
2019-10-18CXRO0.2750.290.2550.27-0.01344,470610.2550.29295,47022,50011,50015,000
2019-10-17CXRO0.290.290.2750.28-0.01128,530250.270.28127,870660
2019-10-16CXRO0.2850.290.280.290.00557,000220.280.2942,20013,0003001,500
2019-10-15CXRO0.2950.300.280.28-0.01156,800520.280.29117,30017,0005,00017,500
2019-10-11CXRO0.2950.300.290.29144,916630.290.30129,9711,5001,5005,0004456,500
2019-10-10CXRO0.290.290.2750.2971,820240.2850.2939,7903019,00013,000
2019-10-09CXRO0.300.300.270.29-0.01106,851300.2750.2973,16612,5001,68519,500
2019-10-08CXRO0.300.300.2850.300.00567,429260.280.3055,0006,0009295,500
2019-10-07CXRO0.2950.300.280.2950.015150,640300.280.30119,64023,0008,000
2019-10-04CXRO0.290.290.270.2873,037320.280.29536,62017,50091718,000
2019-10-03CXRO0.290.290.2750.2853,00060.270.2953,000
2019-10-02CXRO0.260.280.260.280.0254,085180.260.2932,0005,0008517,000
2019-10-01CXRO0.300.300.2550.28-0.015200,626460.260.28158,78950030,0001,33710,000
2019-09-30CXRO0.310.3150.2950.295-0.015151,176590.2950.30130,6055719,5005,0005,500
2019-09-27CXRO0.320.320.2950.31-0.01235,977470.300.31207,11715,0005,8608,000
2019-09-26CXRO0.330.3450.3050.320.02467,3721360.310.32388,87065,5006,0027,000
2019-09-25CXRO0.3050.3250.2950.30665,2661290.290.305455,3805,000156,50038648,000
2019-09-24CXRO0.3350.350.290.30-0.0251,022,2512900.290.30811,234316,500171,0005,98627,500
2019-09-23CXRO0.260.350.250.3250.0651,240,9363260.320.331,031,997515,000144,50025,88833,500
2019-09-20CXRO0.250.260.240.260.01303,255780.260.265286,36011,0008955,000
2019-09-19CXRO0.240.250.240.250.01636,6741180.2350.25608,18720,0001,4877,000
2019-09-18CXRO0.2450.2550.230.24863,7682430.2250.24743,0021,9001,50082,5007,36627,500
2019-09-17CXRO0.230.240.230.240.005316,956790.230.24311,4574004,0001,099
2019-09-16CXRO0.230.2350.230.2350.005455,5931210.230.235442,375636,5001,6555,000
2019-09-13CXRO0.240.240.2250.23452,990840.230.235395,52432,50046624,500
2019-09-12CXRO0.2050.230.200.230.035484,486840.2250.23435,62540,0008618,000
2019-09-11CXRO0.2150.2150.1950.195-0.015115,578230.190.20597,57813,0005,000
2019-09-10CXRO0.1950.210.190.210.015308,752470.210.22228,9105,00055,00034219,500
2019-09-09CXRO0.1950.1950.1950.1950.00512,00030.190.19512,000
2019-09-06CXRO0.1950.1950.190.1922,00050.190.19522,000
2019-09-05CXRO0.1950.1950.190.19-0.00548,185150.190.19547,385800
2019-09-04CXRO0.210.210.1950.195-0.00515,166110.1950.203,89011,000276
2019-09-03CXRO0.210.210.200.210.00546,900160.2050.2142,9004,000
2019-08-30CXRO0.2150.2150.2050.205-0.01548,950330.2050.2134,90014,00050
2019-08-29CXRO0.1950.220.1950.220.01561,785200.210.2217,00032,5007,2855,000
2019-08-28CXRO0.200.220.1950.195-0.025281,780720.1950.22195,96062,50032023,000
2019-08-27CXRO0.2150.220.2150.220.00533,663220.2050.2224,7008,500463
2019-08-26CXRO0.2050.2150.2050.2150.015151,476350.2050.22110,1505,00033,5008262,000
2019-08-23CXRO0.200.200.200.20-0.0138,50050.1950.2038,500
2019-08-22CXRO0.1950.210.1950.20-0.0148,200150.1950.2140,0002,0001,2005,000