00:02:59 EST Sat 25 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
2020-01-24CBOSS0.2850.2850.270.2850.01388,324840.280.285279,22493,5001,5009,5003,5001,100
2020-01-23CBOSS0.290.2950.2650.275-0.015796,9521590.270.275529,978118,50010,50025,57613,5006,398
2020-01-22CBOSS0.2850.290.2750.290.01843,4441330.280.29507,46964,5008,50028,0005,000229,275
2020-01-21CBOSS0.2850.2950.2750.275-0.01985,5192180.2750.285760,32076,50021,00014,1509,00040,499
2020-01-20CBOSS0.2750.290.270.290.015628,3271020.2850.29412,48598,5006,5008,5009,50030,892
2020-01-17CBOSS0.2850.290.270.280.005621,7741470.270.28315,99397,50010,50013,50033,98081,807
2020-01-16CBOSS0.290.300.270.275-0.011,940,0334530.2750.281,400,837363,50051,00071,0007,5002,196
2020-01-15CBOSS0.2850.2850.270.2850.01803,3512350.280.285608,436132,00037,5003,50011,3002,440
2020-01-14CBOSS0.260.2750.250.2750.01852,4231810.2650.275624,876109,50038,00072,5006,500957
2020-01-13CBOSS0.280.280.2550.265-0.015563,9261280.2550.265256,043162,00063,00064,50013,0002,383
2020-01-10CBOSS0.280.290.2650.28-0.005675,3591950.280.285531,67390,00025,0006,8001,5001,886
2020-01-09CBOSS0.2550.290.2550.2850.031,161,5973200.2750.285795,215271,50036,0001,00030,0002,032
2020-01-08CBOSS0.2850.290.240.25-0.03935,1953840.250.255629,468242,50032,0004,38317,6006,244
2020-01-07CBOSS0.2750.310.270.280.0254,151,0489290.280.2852,897,6291,081,000127,0002,00033,8009,319
2020-01-06CBOSS0.2150.260.210.2550.0552,998,4126540.250.2552,385,460413,00025,000500169,2004,667
2020-01-03CBOSS0.200.200.190.20393,609680.1950.20172,909139,50020,5008,00052,450
2020-01-02CBOSS0.1950.200.190.200.01443,538980.1950.20288,42868,50033,00053,210
2019-12-31CBOSS0.190.200.1850.1950.005320,125920.190.195229,29572,00018,000830
2019-12-30CBOSS0.1950.1950.1850.19-0.005409,713760.190.195341,63625,00014,0002,50026,577
2019-12-27CBOSS0.200.200.190.195362,768740.1950.20244,67161,50024,5005,00027,097
2019-12-24CBOSS0.1950.1950.190.19-0.005139,640300.190.2098,14024,50017,000
2019-12-23CBOSS0.1950.1950.190.195469,351730.190.195307,914105,50015,00040,000937
2019-12-20CBOSS0.190.200.1850.195440,4111070.1850.195350,13679,5008,5002,275
2019-12-19CBOSS0.1950.200.190.200.005568,1401000.190.20350,105213,5002,5001,0001,035
2019-12-18CBOSS0.200.210.190.195-0.02660,2141340.190.20391,231170,00049,00023,00026,983
2019-12-17CBOSS0.210.220.200.215-0.005870,7001600.210.22572,424188,00024,00042,39916,00027,877
2019-12-16CBOSS0.230.2350.220.23368,9411180.220.23265,80078,0006,00018,311830
2019-12-13CBOSS0.2350.240.230.235-0.005327,939520.230.235156,970133,00029,5008,000469
2019-12-12CBOSS0.2350.240.2350.240.005212,084370.2350.2489,72554,0007,50051,1899,500170
2019-12-11CBOSS0.2350.240.2350.24268,066480.2350.24194,77643,0006002,05027,640
2019-12-10CBOSS0.2450.2450.2350.24470,217930.2350.24271,951139,5005,66053,106
2019-12-09CBOSS0.2350.2450.2350.24114,233330.240.24590,83311,00012,000400
2019-12-06CBOSS0.2450.2450.230.24-0.005614,024920.2350.24453,062102,0005,00043,00010,000962
2019-12-05CBOSS0.240.2550.2350.250.01192,279670.240.25156,39430,5005,000385
2019-12-04CBOSS0.250.250.240.245-0.005217,438480.240.25173,90436,5006,000100934
2019-12-03CBOSS0.2450.260.2350.25-0.005749,7701350.2450.26368,134150,00088,500118,00024,0001,136
2019-12-02CBOSS0.250.2550.240.255229,050750.250.255132,15088,0008,000100800
2019-11-29CBOSS0.260.2650.250.255-0.005365,879930.250.255224,68951,00020,00069,840350
2019-11-28CBOSS0.2650.2650.260.26-0.00594,894500.250.26561,39428,0005,500
2019-11-27CBOSS0.2650.2750.2650.270.005305,892890.2650.27257,93723,00024,000200755
2019-11-26CBOSS0.2650.270.260.265-0.01170,954450.2650.27160,0048,5002,000450
2019-11-25CBOSS0.2750.2750.2650.275-0.005162,742610.270.27596,55045,00019,0002,192
2019-11-22CBOSS0.270.280.2650.280.01227,405980.2750.28135,76068,50018,000123,0002,133
2019-11-21CBOSS0.270.280.2650.27498,4861480.2650.27321,69671,50043,50043019,50041,860
2019-11-20CBOSS0.2750.280.2650.27544,8881210.2650.275378,09082,50079,0005,000298
2019-11-19CBOSS0.2650.2750.260.2750.02344,693780.2650.28245,16672,50026,000121,015
2019-11-18CBOSS0.2750.2750.250.255-0.025711,9851450.2550.265440,468181,00050,50030,0009,500517
2019-11-15CBOSS0.2750.2850.270.28201,754730.2750.28145,61334,50021,000441200
2019-11-14CBOSS0.290.2950.2750.28-0.015627,4431330.280.29455,53089,50039,00033,0009,0001,413
2019-11-13CBOSS0.290.2950.280.295215,398620.2850.295160,49840,00014,500400
2019-11-12CBOSS0.290.300.280.2950.015629,7861400.290.295432,674161,50027,0003,1005,341171
2019-11-11CBOSS0.2850.290.280.28-0.015343,284830.280.29266,18441,50025,0005,0005,000600
2019-11-08CBOSS0.280.2950.2750.2950.015307,584610.2850.295189,08491,50022,0005,000
2019-11-07CBOSS0.290.290.270.280.005268,168690.2750.28195,38330,0002,50039,500785
2019-11-06CBOSS0.290.2950.2750.275-0.01231,788900.2750.285163,69850,00016,0001,200890
2019-11-05CBOSS0.2950.300.2850.285713,2541460.280.29501,777125,00054,00030,0002,477
2019-11-04CBOSS0.290.290.2750.285-0.005435,1511050.280.29342,43979,00012,500200645367
2019-11-01CBOSS0.290.3150.2850.2950.015318,549770.2850.295143,230131,00016,50026,0761,743
2019-10-31CBOSS0.2950.2950.280.285-0.005345,900960.280.29238,07985,00022,000821
2019-10-30CBOSS0.3050.3050.2850.29-0.02441,9121130.2850.295310,27891,0005,00035,000634
2019-10-29CBOSS0.3150.320.2950.310.0251,258,2302400.3050.31919,853213,00076,00034516,50032,532
2019-10-28CBOSS0.2850.300.280.28421,0721110.280.29343,93357,00018,5001,639
2019-10-25CBOSS0.300.300.280.28-0.025375,7001190.2750.285263,330102,0009,500370500