18:10:47 EST Sat 14 Dec 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
2019-12-13CAUSA0.450.4750.475
2019-12-12CAUSA0.450.480.48
2019-12-11CAUSA0.450.460.46
2019-12-10CAUSA0.4550.4550.4250.45253,3551860.4350.45191,5785515840,5003,66817,000
2019-12-09CAUSA0.460.480.420.45681,1703080.450.46468,9722,184135,5002,01472,500
2019-12-06CAUSA0.4250.450.4050.450.05544,3602660.440.455399,4814,19881,0004,18155,500
2019-12-05CAUSA0.420.4350.400.41-0.005195,5931700.400.42134,88462113,0005,58841,500
2019-12-04CAUSA0.400.420.400.415277,0761840.4150.42147,7773,09549,0009,60867,596
2019-12-03CAUSA0.4250.4250.3950.415-0.02256,4232190.410.42208,3742,7303,00014,00011,81916,500
2019-12-02CAUSA0.4450.460.430.435-0.015115,5361770.430.45562,1732,04120,0003,32228,000
2019-11-29CAUSA0.470.470.4450.45-0.01245,9721510.450.46158,7423,12743,5005,60335,000
2019-11-28CAUSA0.490.490.460.46-0.02255,1771860.460.47184,9054,09810,50029,5003,67422,500
2019-11-27CAUSA0.4550.4850.440.480.04311,3502500.470.49153,1361,27710,00065,50030,43751,000
2019-11-26CAUSA0.470.470.430.44-0.055762,9703960.440.445530,7582,20122,00099,5005,511103,000
2019-11-25CAUSA0.550.550.4750.485-0.055460,4883220.4850.50295,9961,9139,21059,0002,36992,000
2019-11-22CAUSA0.600.600.530.54-0.05524,6843270.540.55326,18614,81812,71544,5004,465122,000
2019-11-21CAUSA0.510.600.500.590.1051,359,6846910.570.60809,20825,61426,000134,0007,862357,000
2019-11-20CAUSA0.4150.500.4050.4850.061,128,0184780.470.49726,9102,93311,000178,00010,175199,000
2019-11-19CAUSA0.330.4250.320.4250.0651,591,8948810.4150.4251,012,50215,74048,076194,5009,576311,500
2019-11-18CAUSA0.4850.4850.3450.365-0.112,170,3369450.3550.3651,216,29434,784125,500333,50054,258406,000
2019-11-15CAUSA0.490.490.420.475-0.0651,736,2318080.4750.48999,58423,88346,500146,00021,764500498,000
2019-11-14CAUSA0.560.570.530.54-0.02445,3043480.540.55344,8961,74116,00016,0004,66762,000
2019-11-13CAUSA0.590.590.560.56-0.03197,0271720.560.58157,86249411,0009,0002,12716,544
2019-11-12CAUSA0.590.610.580.59146,2021770.590.60116,4322205,0007,5003,55013,500
2019-11-11CAUSA0.600.600.580.590.01119,0071560.590.6090,4373148,0001,0001,75617,500
2019-11-08CAUSA0.580.590.570.58138,0932020.580.5980,9662,81012,00028,5003,31710,500
2019-11-07CAUSA0.600.610.580.58-0.03153,0071870.570.6080,71210,2157,51029,5003,07022,000
2019-11-06CAUSA0.610.630.610.61-0.0197,1211570.600.6179,4021,8165,5145,5003,8891,000
2019-11-05CAUSA0.590.620.590.620.0292,0061890.610.6263,54410,6935003,26914,000
2019-11-04CAUSA0.610.620.590.59-0.0376,8162120.590.6259,6121,0754,6244,5002,0055,000
2019-11-01CAUSA0.620.630.590.62327,1992420.610.62206,4635,52311,05630,0004,15770,000
2019-10-31CAUSA0.580.620.580.620.04443,3202860.600.62266,77430,92510,10149,0004,02082,500
2019-10-30CAUSA0.580.600.570.580.01161,1902090.570.59107,8541,13869719,5004,50127,500
2019-10-29CAUSA0.590.600.570.57-0.03109,6061790.570.5874,3039154,52712,0001,86116,000
2019-10-28CAUSA0.560.610.560.600.04430,4352630.590.60247,39225,1235,50258,50012,91881,000
2019-10-25CAUSA0.570.580.550.56313,8932550.560.57135,36364714,56493,50011,81958,000
2019-10-24CAUSA0.590.590.550.56-0.02349,8162170.560.58194,31416,19029,67142,0007,14160,500
2019-10-23CAUSA0.580.590.560.58-0.01225,9832180.570.58159,08418,27424715,0004,87828,500
2019-10-22CAUSA0.580.610.580.590.0173,4871640.580.5963,1625,4275001,8982,500
2019-10-21CAUSA0.570.630.550.590.02476,5793500.590.61301,37414,43410,05043,50021,22186,000
2019-10-18CAUSA0.610.610.570.58-0.01276,7442690.570.58203,1578,9855810,5008,04446,000
2019-10-17CAUSA0.620.640.570.58-0.03382,7213280.570.61218,08827,17518,12527,0009,33383,000
2019-10-16CAUSA0.630.640.600.61-0.03179,1662300.610.62145,68014,3501,9033,0004,23310,000
2019-10-15CAUSA0.620.660.620.640.02394,0034290.630.64231,3599,15220,13537,00017,85778,500
2019-10-11CAUSA0.580.650.580.620.05625,3194360.620.63353,73266,83319,88234,50021,232129,140
2019-10-10CAUSA0.600.610.560.57-0.05580,8165120.570.59304,80217,98930,77973,00018,746135,500
2019-10-09CAUSA0.640.650.620.62-0.02239,3492200.610.64157,5971,89717,56314,0005,29243,000
2019-10-08CAUSA0.660.670.630.64-0.01340,5823150.640.65176,07522,00834,08038,5006,91963,000
2019-10-07CAUSA0.670.680.640.65-0.04241,3282640.650.66146,6027,62615,52122,50023,57925,500
2019-10-04CAUSA0.670.690.660.690.03362,0542590.670.69265,5621,46913,93015,00010,59355,500
2019-10-03CAUSA0.670.680.630.660.01394,0873750.650.67256,25422,9369,03518,0004,86283,000
2019-10-02CAUSA0.580.670.530.650.052,102,1771,0050.630.651,332,316170,03088,850211,5008,481291,000
2019-10-01CAUSA0.690.700.580.60-0.091,165,7126790.580.60819,92620,65643,67676,00024,454181,000
2019-09-30CAUSA0.700.700.650.700.02407,6203760.680.70227,68524,63417,12415,5006,677116,000
2019-09-27CAUSA0.720.730.680.68-0.04424,8623760.680.70292,99111,54229,24037,5006,58947,000
2019-09-26CAUSA0.740.760.710.720.01321,5363310.710.74226,9941,5413,10328,00014,89847,000
2019-09-25CAUSA0.720.730.660.720.01913,1156530.710.73630,56928,43722,56983,5007,509140,531
2019-09-24CAUSA0.770.780.710.71-0.06631,9495060.700.73399,08420,79712,19836,50016,370147,000
2019-09-23CAUSA0.740.790.740.770.03395,8554610.760.77264,03123,77412,67018,5003,88073,000
2019-09-20CAUSA0.770.780.720.74-0.011,234,2438180.740.75867,16577,10123,59242,00015,372209,013
2019-09-19CAUSA0.880.940.700.74-0.146,412,5372,7990.740.764,858,09368,903149,520516,00025,521500794,000
2019-09-18CAUSA0.890.900.860.89-0.02841,3117120.880.89645,29029,1295,99329,50020,899110,500
2019-09-17CAUSA0.900.930.860.91693,8046990.900.91502,17321,61720,37239,00011,14299,500
2019-09-16CAUSA0.930.960.890.91-0.04544,5745970.900.92433,52038,8359,46023,5008,25931,000