04:20:43 EST Tue 28 Jan 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
2020-01-27CAUSA0.450.400.40
2020-01-24CAUSA0.450.370.37
2020-01-23CAUSA0.450.400.40
2020-01-22CAUSA0.450.380.38
2020-01-21CAUSA0.450.400.40
2020-01-20CAUSA0.450.420.42
2020-01-17CAUSA0.450.410.41
2020-01-16CAUSA0.450.420.42
2020-01-15CAUSA0.450.380.38
2020-01-14CAUSA0.450.370.37
2020-01-13CAUSA0.450.370.37
2020-01-10CAUSA0.450.400.40
2020-01-09CAUSA0.450.430.43
2020-01-08CAUSA0.450.430.43
2020-01-07CAUSA0.450.410.41
2020-01-06CAUSA0.450.430.43
2020-01-03CAUSA0.450.4150.415
2020-01-02CAUSA0.450.4150.415
2019-12-31CAUSA0.450.4150.415
2019-12-30CAUSA0.450.4150.415
2019-12-27CAUSA0.450.430.43
2019-12-24CAUSA0.450.440.44
2019-12-23CAUSA0.450.330.33
2019-12-20CAUSA0.450.440.44
2019-12-19CAUSA0.450.4150.415
2019-12-18CAUSA0.450.450.45
2019-12-17CAUSA0.450.460.46
2019-12-16CAUSA0.450.460.46
2019-12-13CAUSA0.450.4750.475
2019-12-12CAUSA0.450.480.48
2019-12-11CAUSA0.450.460.46
2019-12-10CAUSA0.4550.4550.4250.45253,3551860.4350.45191,57817,00040,500551583,668
2019-12-09CAUSA0.460.480.420.45681,1703080.450.46468,97272,500135,5002,1842,014
2019-12-06CAUSA0.4250.450.4050.450.05544,3602660.440.455399,48155,50081,0004,1984,181
2019-12-05CAUSA0.420.4350.400.41-0.005195,5931700.400.42134,88441,50013,0006215,588
2019-12-04CAUSA0.400.420.400.415277,0761840.4150.42147,77767,59649,0003,0959,608
2019-12-03CAUSA0.4250.4250.3950.415-0.02256,4232190.410.42208,37416,50014,0002,7303,00011,819
2019-12-02CAUSA0.4450.460.430.435-0.015115,5361770.430.45562,17328,00020,0002,0413,322
2019-11-29CAUSA0.470.470.4450.45-0.01245,9721510.450.46158,74235,00043,5003,1275,603
2019-11-28CAUSA0.490.490.460.46-0.02255,1771860.460.47184,90522,50029,5004,09810,5003,674
2019-11-27CAUSA0.4550.4850.440.480.04311,3502500.470.49153,13651,00065,5001,27710,00030,437
2019-11-26CAUSA0.470.470.430.44-0.055762,9703960.440.445530,758103,00099,5002,20122,0005,511
2019-11-25CAUSA0.550.550.4750.485-0.055460,4883220.4850.50295,99692,00059,0001,9139,2102,369
2019-11-22CAUSA0.600.600.530.54-0.05524,6843270.540.55326,186122,00044,50014,81812,7154,465
2019-11-21CAUSA0.510.600.500.590.1051,359,6846910.570.60809,208357,000134,00025,61426,0007,862
2019-11-20CAUSA0.4150.500.4050.4850.061,128,0184780.470.49726,910199,000178,0002,93311,00010,175
2019-11-19CAUSA0.330.4250.320.4250.0651,591,8948810.4150.4251,012,502311,500194,50015,74048,0769,576
2019-11-18CAUSA0.4850.4850.3450.365-0.112,170,3369450.3550.3651,216,294406,000333,50034,784125,50054,258
2019-11-15CAUSA0.490.490.420.475-0.0651,736,2318080.4750.48999,584498,000146,00023,88346,50021,764500
2019-11-14CAUSA0.560.570.530.54-0.02445,3043480.540.55344,89662,00016,0001,74116,0004,667
2019-11-13CAUSA0.590.590.560.56-0.03197,0271720.560.58157,86216,5449,00049411,0002,127
2019-11-12CAUSA0.590.610.580.59146,2021770.590.60116,43213,5007,5002205,0003,550
2019-11-11CAUSA0.600.600.580.590.01119,0071560.590.6090,43717,5001,0003148,0001,756
2019-11-08CAUSA0.580.590.570.58138,0932020.580.5980,96610,50028,5002,81012,0003,317
2019-11-07CAUSA0.600.610.580.58-0.03153,0071870.570.6080,71222,00029,50010,2157,5103,070
2019-11-06CAUSA0.610.630.610.61-0.0197,1211570.600.6179,4021,0005,5001,8165,5143,889
2019-11-05CAUSA0.590.620.590.620.0292,0061890.610.6263,54414,00050010,6933,269
2019-11-04CAUSA0.610.620.590.59-0.0376,8162120.590.6259,6125,0004,5001,0754,6242,005
2019-11-01CAUSA0.620.630.590.62327,1992420.610.62206,46370,00030,0005,52311,0564,157
2019-10-31CAUSA0.580.620.580.620.04443,3202860.600.62266,77482,50049,00030,92510,1014,020
2019-10-30CAUSA0.580.600.570.580.01161,1902090.570.59107,85427,50019,5001,1386974,501
2019-10-29CAUSA0.590.600.570.57-0.03109,6061790.570.5874,30316,00012,0009154,5271,861