19:35:33 EDT Sun 09 Aug 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
2020-08-07CBOSS0.100.100.090.09-0.005204,977650.090.10137,22717,0002,00030,00018,000750
2020-08-06CBOSS0.0950.100.090.100.005213,562310.0950.10127,46263,00023,000
2020-08-05CBOSS0.100.100.0950.095-0.005367,469470.0950.10325,46915,00010,00017,000
2020-08-04CBOSS0.0950.1050.090.100.005324,653680.100.105181,880105,00012,00024,5001,273
2020-07-31CBOSS0.0950.100.090.095123,458170.0950.1049,40033,00040,0001,058
2020-07-30CBOSS0.0950.100.090.095-0.005102,666300.090.09566,90011,50010,50013,000766
2020-07-29CBOSS0.0950.100.090.10360,476480.090.10189,50042,50015,000104,0009,000476
2020-07-28CBOSS0.0950.100.090.100.005224,554500.0950.10212,50611,000548
2020-07-27CBOSS0.100.100.0950.100.005253,818420.0950.10207,26829,00015,0001,000450
2020-07-24CBOSS0.100.100.0950.10466,192470.0950.10125,892201,00080,00029,00030,300
2020-07-23CBOSS0.1050.110.100.101,071,1941130.100.105634,241284,00035,00076,00032,0009,953
2020-07-22CBOSS0.100.1050.0950.1050.01561,665630.100.105505,84750,0005,000718
2020-07-21CBOSS0.100.100.090.095-0.005433,096550.0950.10336,86266,00014,00012,0004,184
2020-07-20CBOSS0.1050.1050.0950.10-0.0051,114,3181070.0950.10669,100239,500170,00034,5001,218
2020-07-17CBOSS0.1150.1150.100.105740,3881060.100.105570,912127,00022,50018,0001,976
2020-07-16CBOSS0.0950.110.0950.1050.011,174,2351530.1050.11755,574282,00034,00066,00031,0005,161
2020-07-15CBOSS0.100.100.090.095393,461590.090.10181,191171,00012,00027,0002,270
2020-07-14CBOSS0.0950.100.090.095111,239310.090.1067,72515,00021,0007,00014
2020-07-13CBOSS0.090.100.090.095300,650410.0950.10164,700133,0002,000950
2020-07-10CBOSS0.090.100.090.095416,542480.0950.10189,964181,00022,0003,0003,00017,578
2020-07-09CBOSS0.090.0950.0850.0950.005933,6621110.090.095622,377223,00020,00046,00021,0001,285
2020-07-08CBOSS0.0950.0950.0850.09674,718880.0850.09496,559154,00022,0002,159
2020-07-07CBOSS0.100.100.090.09-0.01325,069760.090.095243,61275,0006,000457
2020-07-06CBOSS0.100.100.0950.10163,831330.0950.10122,55127,50012,5001,130
2020-07-03CBOSS0.1050.1050.0950.10287,491590.0950.10222,22157,5007,500270
2020-07-02CBOSS0.0950.100.0950.095235,363510.0950.10165,19924,00042,0004,164
2020-06-30CBOSS0.100.100.090.100.005556,847870.090.10386,396111,00042,00017,000451
2020-06-29CBOSS0.100.100.090.09-0.005327,667740.090.10180,02288,0002,00019,00033,0004,645
2020-06-26CBOSS0.100.100.090.10474,615850.090.10250,81579,000108,50035,500800
2020-06-25CBOSS0.100.100.090.10-0.01739,7671090.0950.10610,525112,00017,000242
2020-06-24CBOSS0.1150.1150.100.11517,8371000.1050.11329,908150,50036,1801,249
2020-06-23CBOSS0.100.110.100.110.005627,087820.110.115487,77874,00064,5009
2020-06-22CBOSS0.100.110.0950.105-0.011,889,1162100.100.1051,353,128309,5006,000117,00037,07066,316
2020-06-19CBOSS0.1250.1250.1150.115-0.01789,0981210.1150.12638,431134,00012,5002,0001,167
2020-06-18CBOSS0.1250.130.120.130.01218,888610.1250.13132,43283,5005002,456
2020-06-17CBOSS0.1250.130.120.12-0.005198,596630.120.13121,09675,5002,000
2020-06-16CBOSS0.120.130.120.125414,212530.1250.13198,25560,000150,0005,000957
2020-06-15CBOSS0.130.130.120.125-0.005284,007640.1250.13204,90278,0001,105
2020-06-12CBOSS0.130.1350.1250.125-0.005213,458730.1250.13150,07654,0007,5001,552
2020-06-11CBOSS0.130.1350.1250.125-0.01550,883920.1250.13319,803172,0001,50052,5004,0001,080
2020-06-10CBOSS0.140.1450.130.13-0.01334,318580.130.14195,118106,00012,00015,0006,200
2020-06-09CBOSS0.140.140.130.14264,597660.1350.14175,34786,0002,000750
2020-06-08CBOSS0.140.140.130.14352,051840.1350.14211,345100,00035,0005,000706
2020-06-05CBOSS0.1350.140.130.140.005498,669890.1350.14418,73574,0004,0001,934
2020-06-04CBOSS0.150.150.1250.135-0.0152,114,2502730.1350.141,431,298595,00022,00029,00034,000952
2020-06-03CBOSS0.140.150.140.150.005689,2121130.140.15496,409175,00017,000803
2020-06-02CBOSS0.1450.1450.1350.14-0.005765,9091030.140.15444,549291,00015,50014,000860
2020-06-01CBOSS0.140.150.130.1451,655,4822240.140.151,094,818466,00015,00065,00012,5001,614
2020-05-29CBOSS0.1350.1450.130.1450.005808,0871360.140.145490,175281,5002,50031,0001,0001,912
2020-05-28CBOSS0.1350.140.130.14807,2831440.1350.14527,218254,00023,5002,365
2020-05-27CBOSS0.140.1450.1350.135-0.01689,9771410.1350.14500,707137,00027,0008,00015,0002,270
2020-05-26CBOSS0.150.1550.140.145-0.005778,9151300.140.145562,36381,50035,50055,00042,5001,722
2020-05-25CBOSS0.150.150.140.15643,707970.1450.155430,090159,0002,5008,00043,500267
2020-05-22CBOSS0.1450.150.140.150.005857,8631280.1450.15755,40891,0009,5001,655
2020-05-21CBOSS0.1450.150.140.145-0.005709,5571360.140.145548,462150,0001,0007,0003,095
2020-05-20CBOSS0.1450.1550.1350.150.0051,798,3552130.1450.151,434,806306,50055,5001,424
2020-05-19CBOSS0.150.160.1450.1450.0051,028,8262150.1450.15753,903220,50020,00012,00021,0001,423
2020-05-15CBOSS0.140.1450.1350.140.005734,3711570.140.145556,732175,500171,0001,122
2020-05-14CBOSS0.1450.1450.130.135-0.0151,060,0091920.130.14670,064334,50016,00020,50016,5002,345
2020-05-13CBOSS0.1550.1550.140.15-0.005917,9001260.1450.15625,100276,50015,420630
2020-05-12CBOSS0.1550.170.150.1550.0051,040,9922100.150.155665,336300,00039769,5005,159
2020-05-11CBOSS0.150.150.140.150.005491,6511300.1450.15334,521126,50014,50015,500430