20:23:06 EDT Wed 30 Sep 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
2020-09-30CAUSA0.130.1350.120.12-0.01236,6331440.1150.12218,94011,0005,0771,332
2020-09-29CAUSA0.130.140.1250.1374,7021040.1250.1372,80531,384
2020-09-28CAUSA0.140.1450.1250.135339,3031680.1250.135283,52720,50050032,0002,439
2020-09-25CAUSA0.1250.1350.1250.135131,3151020.130.135121,6126,5005002,608
2020-09-24CAUSA0.140.140.130.13-0.005279,7061430.130.135202,22348,00025,0633,552
2020-09-23CAUSA0.1450.1450.1350.135-0.0192,851960.1350.1479,00312,5001,140
2020-09-22CAUSA0.1450.150.140.145183,0041030.1450.15164,49016,5005001,506
2020-09-21CAUSA0.160.160.1450.145-0.01150,3561090.1450.15111,79837,000111,368
2020-09-18CAUSA0.140.1550.1350.1550.01313,5431310.150.155294,03316,0002,0001,187
2020-09-17CAUSA0.160.160.1450.145-0.00576,4101130.1450.1566,8838,0001,502
2020-09-16CAUSA0.160.160.1450.15-0.00584,159970.150.15574,6575007,0001,883
2020-09-15CAUSA0.150.160.1350.1550.0051,284,1101810.1550.161,182,53243,50050010,00045,0002,459
2020-09-14CAUSA0.150.160.140.160.0126,620850.150.1620,7215,000784
2020-09-11CAUSA0.1450.150.1450.1541,4341090.1450.1512,64826,0002,065
2020-09-10CAUSA0.1550.1550.140.15-0.005152,0251120.140.15111,18323,00050015,0001,805
2020-09-09CAUSA0.1550.160.1450.155-0.005211,8511340.150.155168,32433,5007,0002,703
2020-09-08CAUSA0.1650.1650.150.16103,5921020.1550.1696,5614,5001,696
2020-09-04CAUSA0.140.1750.1350.1550.015567,2131950.1550.165537,70221,0005,5002,717
2020-09-03CAUSA0.140.1450.140.14135,772930.140.145118,08513,5002,5001,406
2020-09-02CAUSA0.140.140.1350.14-0.005240,0541260.140.145230,0817,5001261,867
2020-09-01CAUSA0.1450.1450.140.14575,5341270.140.14592,5974,399
2020-08-31CAUSA0.140.1450.1350.140.005110,1781430.140.145100,4607,500342,157
2020-08-28CAUSA0.140.140.130.140.005105,435860.1350.1481,51723,000610
2020-08-27CAUSA0.1350.140.130.135-0.005192,0441320.1350.14166,18623,5002,270
2020-08-26CAUSA0.140.140.1350.1459,9571020.1350.1447,35910,0001,0001,429
2020-08-25CAUSA0.140.1450.130.14-0.005339,0401460.1350.14312,41815,5019,0461,692
2020-08-24CAUSA0.150.1550.1450.15-0.005322,6091570.1450.15267,03933,50020,0001,690
2020-08-21CAUSA0.160.160.1450.155-0.005309,8921240.1550.16195,85680,50031,0001,608
2020-08-20CAUSA0.1650.1650.1550.16-0.005296,0101160.1550.16249,87235,0008,5001,000921
2020-08-19CAUSA0.170.170.160.165-0.005287,0421190.160.165209,95541,50033,0002,470
2020-08-18CAUSA0.1750.1750.1650.165-0.005166,395960.1650.17147,10416,0171,0002,091
2020-08-17CAUSA0.1750.1750.1650.1784,1871200.170.17572,9827,0001,0672,964
2020-08-14CAUSA0.1750.1750.1650.17-0.00596,812980.1650.1789,1357,00046568
2020-08-13CAUSA0.170.1750.1650.1750.005100,2531090.170.17584,5425,5007,0005002,642
2020-08-12CAUSA0.170.170.160.165139,055950.1650.17583,12535,00018,5001,901
2020-08-11CAUSA0.1650.170.1650.165162,9331370.1650.17117,46833,0005,0004,5002,139
2020-08-10CAUSA0.170.170.160.165-0.005383,0411610.160.165324,99445,5008,0001,0003,329
2020-08-07CAUSA0.1750.180.1650.17-0.01108,168980.170.17578,60021,5006,5001,422
2020-08-06CAUSA0.170.180.1650.180.0166,0521110.1750.1863,8921,000817
2020-08-05CAUSA0.170.180.1650.17294,5201520.1650.17244,25931,00017,0001,955
2020-08-04CAUSA0.170.180.160.17-0.02609,8732270.1650.17545,67955,5066,5002,033
2020-07-31CAUSA0.190.1950.180.19166,8101240.1850.19113,36634,50016,0062,642
2020-07-30CAUSA0.190.200.190.19-0.005172,0011050.190.195158,36712,5001,073
2020-07-29CAUSA0.190.1950.1750.1950.005343,1081310.190.195300,39139,5612,335
2020-07-28CAUSA0.1650.190.160.190.02722,8101990.1750.19575,412113,50029,5003,763
2020-07-27CAUSA0.190.190.160.17-0.01238,9332020.1650.17207,58117,00011,0002,662
2020-07-24CAUSA0.190.1950.180.18-0.005391,7241320.180.19267,09249,00050,00024,0001,623
2020-07-23CAUSA0.190.190.180.185-0.005180,1671110.1850.19127,73833,50017,0001,752
2020-07-22CAUSA0.190.200.190.19-0.01252,1091470.190.195168,46180,0002,0001,288
2020-07-21CAUSA0.200.210.190.195-0.005249,3821480.1950.20185,21440,50021,0002,287
2020-07-20CAUSA0.1950.200.190.200.015240,5211750.1950.20145,28592,5001,500794
2020-07-17CAUSA0.1950.1950.180.185-0.0166,885940.1850.1957,7097,0002,120
2020-07-16CAUSA0.190.1950.1850.1950.01149,4391360.1850.195113,61134,0411,645
2020-07-15CAUSA0.1750.190.1750.190.0283,231820.180.1947,39029,5004,5001,711
2020-07-14CAUSA0.180.180.170.17-0.01101,387850.170.1875,91723,0002,000
2020-07-13CAUSA0.190.1950.170.18394,3802130.1750.18284,95773,50033,0002,434
2020-07-10CAUSA0.1950.200.180.18-0.01189,6631260.1750.18147,14740,0002,486
2020-07-09CAUSA0.190.200.1850.19-0.0187,146980.190.2069,02316,500500770
2020-07-08CAUSA0.1950.200.190.2077,2531140.1950.2051,61022,5005001,832
2020-07-07CAUSA0.1950.200.190.1950.005218,8331590.1950.20131,09469,50015,5002,261
2020-07-06CAUSA0.170.190.1650.190.015509,0372440.180.195379,67189,50035,5004,052
2020-07-03CAUSA0.1950.1950.170.175-0.03958,8193080.170.175818,686135,5002,0002,226
2020-07-02CAUSA0.210.220.2050.205-0.015257,3381990.200.205161,44781,50011,0293,025