04:59:53 EDT Sat 15 May 2021
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
2021-05-14CBAMM0.480.500.430.45-0.025333,8141830.450.475230,65875,00013,0005001,00013,656
2021-05-13CBAMM0.530.530.470.4750.00552,138500.4750.5221,76513,00015,0001,500873
2021-05-12CBAMM0.530.550.460.49-0.02224,4111020.480.53118,80059,50043,5002,000611
2021-05-11CBAMM0.510.560.510.51179,228730.510.53113,89027,00026,5003,0008,838
2021-05-10CBAMM0.540.540.510.51-0.0151,976270.510.5334,8265,0008,5005003,150
2021-05-07CBAMM0.520.550.520.52118,410510.510.5766,60033,50017,0001,000310
2021-05-06CBAMM0.530.570.520.52-0.02154,798550.520.55109,00040,5003,5001,000798
2021-05-05CBAMM0.550.570.520.54-0.03101,472650.540.5742,86645,50011,500500491,057
2021-05-04CBAMM0.590.600.520.57-0.02174,504930.550.5883,98050,00036,5005002,5001,024
2021-05-03CBAMM0.570.630.560.590.02227,6001040.590.6288,05094,00039,0002,0002,0002,550
2021-04-30CBAMM0.610.620.530.54-0.07272,6731140.540.59199,39640,00024,5004,5003,500277
2021-04-29CBAMM0.650.650.610.6189,963380.600.6265,66312,50010,5001,000300
2021-04-28CBAMM0.520.640.510.610.10518,4131770.600.65306,107133,50067,5009,1812,125
2021-04-27CBAMM0.510.530.490.530.03178,962650.500.53122,46219,00022,5003,10011,500
2021-04-26CBAMM0.510.520.480.50-0.0157,402480.4950.5146,4028,0002,500350
2021-04-23CBAMM0.500.520.490.51137,757530.500.52112,22510,5003,00050011,532
2021-04-22CBAMM0.530.560.480.53264,3311060.510.54168,65941,00050,5003,000922
2021-04-21CBAMM0.530.550.530.53-0.0145,144350.510.5733,7881,5005009,356
2021-04-20CBAMM0.570.600.510.54-0.02251,4141060.530.56134,17817,00093,0002,5004,736
2021-04-19CBAMM0.580.580.520.56128,534680.520.5798,96215,0006,5005001,5006,072
2021-04-16CBAMM0.560.600.560.5677,943470.560.5760,90010,5005,0005001,043
2021-04-15CBAMM0.560.560.500.54218,570870.540.56154,93547,50012,5002,5001,135
2021-04-14CBAMM0.580.610.510.54-0.05225,545790.540.57156,46454,50012,5001,500581
2021-04-13CBAMM0.610.610.560.58-0.03197,513840.580.60127,86231,00033,0004,0751,576
2021-04-12CBAMM0.630.650.570.61-0.01141,688810.590.61100,68826,0001,00014,000
2021-04-09CBAMM0.630.650.620.62-0.0151,074340.620.6537,60011,5005001,100374
2021-04-08CBAMM0.630.660.630.63-0.01293,062690.630.65153,06292,00045,0003,000
2021-04-07CBAMM0.680.680.630.64-0.0129,821280.630.6526,5271,0005001,794
2021-04-06CBAMM0.700.700.640.65122,640730.650.6986,80018,50014,5002,400440
2021-04-05CBAMM0.710.720.640.65-0.06103,527630.640.6976,32719,5007,000500200
2021-04-01CBAMM0.690.740.680.710.03152,211820.690.7385,86623,00039,0004,000
2021-03-31CBAMM0.680.690.660.690.0286,041490.680.6939,26320,00019,0002,7785,000
2021-03-30CBAMM0.670.680.650.67-0.0375,520440.660.6833,83130,5009,5001,500189
2021-03-29CBAMM0.730.730.620.700.02188,711810.670.72102,36666,00017,0002,445900
2021-03-26CBAMM0.680.690.630.680.01164,233890.660.68102,93842,50012,0006,595200
2021-03-25CBAMM0.620.690.620.690.02266,5201060.670.69186,14245,50031,0002,8001,078
2021-03-24CBAMM0.710.750.650.670.01152,312800.650.69116,31221,00012,0003,000
2021-03-23CBAMM0.760.760.660.71-0.01802,8451620.660.72604,555130,00058,5001,0007,000690
2021-03-22CBAMM0.780.780.720.72-0.05274,1081630.720.76158,34147,00056,0007,5004,800467
2021-03-19CBAMM0.760.780.760.77165,340520.770.7878,64047,00010,0004,00025,600
2021-03-18CBAMM0.780.780.750.76-0.02312,8502150.760.78162,710128,00012,0008,9791,161
2021-03-17CBAMM0.770.780.740.780.05212,2962020.770.7885,80699,0001,50050011,60013,640
2021-03-16CBAMM0.760.780.720.75128,090400.730.7677,50933,00016,726855
2021-03-15CBAMM0.780.780.740.75141,871670.750.7791,17136,5004,0009,900300
2021-03-12CBAMM0.740.780.740.750.01206,866880.750.78118,37372,50013,0002,000733
2021-03-11CBAMM0.750.770.730.74-0.01209,127940.730.75145,03242,00011,50010,395200
2021-03-10CBAMM0.720.770.710.740.03181,2881180.730.7689,07061,00024,5005,493825
2021-03-09CBAMM0.660.730.650.710.05117,522780.700.7157,78534,00022,0002,5751,162
2021-03-08CBAMM0.720.720.650.66-0.0299,879650.660.6965,8849,50021,0001,0002,335160
2021-03-05CBAMM0.650.700.550.680.03465,2052230.660.68279,645134,50043,0005,0003,060
2021-03-04CBAMM0.720.740.620.65-0.07409,3952680.640.67268,55164,50047,00017,54911,195
2021-03-03CBAMM0.750.760.710.72-0.03344,8341390.700.71203,70481,00040,0005,23014,900
2021-03-02CBAMM0.800.830.740.76-0.03251,1501180.750.76195,22611,00035,5001,5007,184740
2021-03-01CBAMM0.740.830.730.790.07396,3901870.730.79308,80652,5005008,32125,913
2021-02-26CBAMM0.780.830.650.72-0.04705,9452760.710.74509,01919,000146,0001,50028,3821,944
2021-02-25CBAMM0.830.840.730.76-0.08614,2053100.760.77453,67564,50072,50013,03810,492
2021-02-24CBAMM0.850.890.800.85-0.01202,7751440.820.85144,95042,00011,0001,0003,000625
2021-02-23CBAMM0.920.920.820.86-0.05389,8512170.860.88265,99973,50035,0003,50011,679173
2021-02-22CBAMM0.901.000.900.91-0.02272,5011860.910.92183,32113,50062,00010,7302,950
2021-02-19CBAMM0.981.000.880.90-0.08294,2031730.900.93206,79737,50036,5002,0009,1762,230
2021-02-18CBAMM1.021.080.940.98-0.08223,0602000.981.00151,59524,70016,80024,8654,900
2021-02-17CBAMM0.951.100.951.08-0.03390,8283231.041.09263,70236,20057,90020032,144682
2021-02-16CBAMM0.921.140.921.110.18718,2903491.091.11487,534107,50082,00050013,90025,006