20:22:21 EDT Wed 22 Sep 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
2021-09-22CBAMM0.620.620.590.6051,452280.590.6039,6527,0003,5001,000300
2021-09-21CBAMM0.580.610.580.600.0575,699600.600.6250,21516,5006,0002,500484
2021-09-20CBAMM0.600.600.550.55-0.0692,286360.540.5775,9171,5008,0006,500369
2021-09-17CBAMM0.640.640.600.61-0.0132,828230.610.6230,7081,500500120
2021-09-16CBAMM0.610.630.610.630.0219,176160.620.639,9764,0004,500500200
2021-09-15CBAMM0.620.620.600.61-0.0147,790220.610.6239,8787,000912
2021-09-14CBAMM0.640.650.620.62-0.01335,600440.610.65281,40029,00023,0001,500600
2021-09-13CBAMM0.650.670.600.63-0.03196,276920.610.65102,31827,50055,50010,500391
2021-09-10CBAMM0.660.670.640.660.02136,227430.630.66101,42425,0005,5004,000303
2021-09-09CBAMM0.650.680.620.640.01335,7461140.640.66159,346103,50056,00050015,0001,400
2021-09-08CBAMM0.580.630.570.630.05124,477490.620.6583,97727,5007,0006,000
2021-09-07CBAMM0.600.600.560.58-0.0287,362440.580.6075,1578,0002,500500805
2021-09-03CBAMM0.650.650.600.60-0.03166,510710.600.63105,27323,50022,50014,0001,237
2021-09-02CBAMM0.650.680.610.61-0.03147,762740.610.6747,72542,00041,50015,500837
2021-09-01CBAMM0.650.670.600.63-0.0384,007530.630.6748,08715,50014,0005,0001,420
2021-08-31CBAMM0.660.690.660.66107,242500.660.6750,24214,00022,50015,0005,500
2021-08-30CBAMM0.690.690.640.66117,047820.660.6977,4688,00030,500500579
2021-08-27CBAMM0.670.740.660.660.02485,6912300.650.68331,57466,00073,0006,5007,617
2021-08-26CBAMM0.600.670.580.640.04468,0321960.640.66313,995119,50025,0004,5001,537
2021-08-25CBAMM0.550.620.550.610.06378,9751590.600.61237,33174,00056,5004,0005,944
2021-08-24CBAMM0.540.570.520.550.03306,7881170.550.57175,80082,50042,0002,0003,488
2021-08-23CBAMM0.500.540.500.530.03120,6001010.510.5337,15033,50036,00013,500200
2021-08-20CBAMM0.510.520.4850.4950.015105,022740.4950.5045,27230,50026,5002,000750
2021-08-19CBAMM0.460.510.450.50180,255830.4550.50110,63030,00036,5001,1252,000
2021-08-18CBAMM0.450.600.440.500.06321,0761200.490.50240,70232,50032,0009,5006,374
2021-08-17CBAMM0.4450.460.4250.44-0.00597,470500.4350.4469,50018,5002,0007,470
2021-08-16CBAMM0.4550.460.4350.445-0.02261,910820.430.455208,19928,00022,5001,5001,711
2021-08-13CBAMM0.550.550.4650.465-0.075172,578800.4650.47111,51731,50016,50012,0001,061
2021-08-12CBAMM0.540.580.510.54324,3951250.530.55234,60066,50015,5003,0002,795
2021-08-11CBAMM0.540.590.520.54-0.02324,0091100.540.55240,93241,00027,0003,62210,955
2021-08-10CBAMM0.470.600.460.560.101,389,7243700.550.561,090,689162,000125,5008,0002,535
2021-08-09CBAMM0.4350.4650.430.460.03538,9851280.460.475381,623108,50026,5007,50014,862
2021-08-06CBAMM0.4450.450.410.430.025463,8381310.430.445284,25279,50027,50018,5002,50051,586
2021-08-05CBAMM0.4150.430.400.405-0.005127,147490.400.4579,94529,50014,5002,500702
2021-08-04CBAMM0.4050.4150.4050.4150.01513,756120.410.4154,5008,0001,000256
2021-08-03CBAMM0.430.430.400.40-0.0242,305360.4050.4237,3651,5002,500500440
2021-07-30CBAMM0.440.440.420.42-0.02523,420170.420.44523,420
2021-07-29CBAMM0.450.450.420.4450.00541,526350.420.4520,85510,5005,5005004,171
2021-07-28CBAMM0.4350.4450.430.440.00553,308300.430.4546,3084,5002,500
2021-07-27CBAMM0.460.460.4350.435-0.0120,687190.4350.44514,6874,5001,000500
2021-07-26CBAMM0.4550.4550.4450.44523,450100.4450.4620,2001,5001,500250
2021-07-23CBAMM0.4550.460.4450.460.00520,675150.450.4614,5001,0003,0002,12550
2021-07-22CBAMM0.450.460.450.4550.0120,488230.4550.4614,5882,0002,5001,000400
2021-07-21CBAMM0.460.460.440.445-0.02542,876330.4450.46541,7091,000167
2021-07-20CBAMM0.460.4750.4450.470.0149,976410.460.47515,60022,00010,5001,500376
2021-07-19CBAMM0.470.470.450.460.0244,951370.4450.47514,20023,0006,500500751
2021-07-16CBAMM0.4650.4650.440.45-0.0294,008770.4450.47529,68553,0009,5001,500323
2021-07-15CBAMM0.4450.480.440.470.0398,500570.460.5042,20042,00012,5001,800
2021-07-14CBAMM0.4650.470.430.435-0.025113,028580.440.4658,29138,0004,00012,500237
2021-07-13CBAMM0.450.470.440.460.02215,0601060.4550.4762,55040,00016,00092,5003,0001,010
2021-07-12CBAMM0.440.450.430.440.005100,450430.430.4665,45034,500500
2021-07-09CBAMM0.4250.440.420.440.0224,040150.420.4420,4401,5002,000100
2021-07-08CBAMM0.410.4350.400.420.00574,100210.420.4469,6002,0001,5001,000
2021-07-07CBAMM0.4650.4650.400.42-0.0194,010600.400.4472,5102,00017,0002,500
2021-07-06CBAMM0.4450.4450.410.43-0.0167,791510.430.4749,3127,0001,00010,479
2021-07-05CBAMM0.4450.4450.4450.4450.0051,66950.440.47169500500500
2021-07-02CBAMM0.440.440.430.4414,985190.440.44513,885500500100
2021-06-30CBAMM0.460.460.430.4422,672260.430.4518,1721,0005001,0002,000
2021-06-29CBAMM0.4550.4550.4250.43-0.0248,331370.430.4629,98310,0007,000500848
2021-06-28CBAMM0.4750.4750.430.45-0.01119,492660.440.4886,2316,00018,5001,1617,600
2021-06-25CBAMM0.4550.460.4350.460.01589,656530.450.4857,03118,50012,5005001,125
2021-06-24CBAMM0.450.460.4250.44580,850460.4450.45525,85029,50019,5001,5004,500
2021-06-23CBAMM0.440.4450.430.4450.025157,155580.440.44581,82550,50021,5001,0002,000330