07:28:38 EDT Thu 13 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
2020-08-12CCALI0.110.110.080.11268,398330.090.11168,82325,50036,0006,50031,000575
2020-08-11CCALI0.1050.110.1050.110.0189,930140.1050.1166,93019,0004,000
2020-08-10CCALI0.100.100.100.10-0.01575,90090.100.1130,50020,00025,000400
2020-08-07CCALI0.0850.1150.0850.1150.035494,972500.100.115339,24478,00024,00022,00031,000728
2020-08-06CCALI0.0850.0850.080.08-0.01575,25060.0850.0945,00010,00020,000250
2020-08-05CCALI0.0950.0950.0950.09550,80090.0850.1013,2003,00022,00012,000600
2020-08-04CCALI0.0850.1050.0850.0950.01401,769410.0850.105291,15571,00039,000614
2020-07-31CCALI0.080.0850.0750.085109,094150.080.08599,5006,0003,000594
2020-07-30CCALI0.080.0850.080.085-0.005129,950110.080.09117,0502,00010,000900
2020-07-29CCALI0.0850.090.080.0948,400110.0850.0913,40027,0007,0001,000
2020-07-28CCALI0.090.090.090.0925,85060.080.0919,8503,0003,000
2020-07-27CCALI0.0850.090.0850.090.00519,20050.090.09519,200
2020-07-24CCALI0.090.090.0850.09-0.005103,90080.090.09536,90067,000
2020-07-23CCALI0.0950.0850.10
2020-07-22CCALI0.0950.100.0950.1062,87560.0850.1021,37541,500
2020-07-21CCALI0.100.100.100.100.018,00030.0950.107,500500
2020-07-20CCALI0.100.100.090.09-0.0154,030100.0850.1028,03017,0009,000
2020-07-17CCALI0.100.100.100.102,20060.100.1051,600500100
2020-07-16CCALI0.100.100.100.10-0.00510,12640.090.10510,07551
2020-07-15CCALI0.100.1050.100.105102,00050.100.105102,000
2020-07-14CCALI0.1050.1050.100.10574,545200.100.10532,00042,50045
2020-07-13CCALI0.1050.1050.100.1050.005159,365200.100.125135,02618,0006,000339
2020-07-10CCALI0.090.120.090.120.03161,600120.100.13120,00027,0001,0008,0005,600
2020-07-09CCALI0.100.1250.090.09-0.02532,886570.090.10455,78634,5002,50040,000100
2020-07-08CCALI0.090.110.080.110.02232,200270.100.11154,20078,000
2020-07-07CCALI0.0750.090.0750.090.015311,500180.0750.09173,00097,0001,00040,000500
2020-07-06CCALI0.080.080.0750.075-0.00592,83360.0750.08592,000833
2020-07-03CCALI0.0850.0850.080.0825,00020.080.0955,00020,000
2020-07-02CCALI0.080.0950.080.08-0.0180,219150.080.09572,2188,0001
2020-06-30CCALI0.080.090.0750.090.015221,725170.0750.09203,87517,000850
2020-06-29CCALI0.080.080.0750.075116,101100.0750.0865,1006,0001,00044,001
2020-06-26CCALI0.0750.0750.070.07511,22070.070.0811,220
2020-06-25CCALI0.07750.080.0750.075-0.0057,79660.070.083,6002,0002,196
2020-06-24CCALI0.0750.080.070.080.005125,72360.070.0844,72381,000
2020-06-23CCALI0.0750.0750.0750.075-0.0057,80040.0650.086,8001,000
2020-06-22CCALI0.0750.080.0650.080.00575,300180.0650.0867,0003,0005,000300
2020-06-19CCALI0.0750.0750.0750.0759,20060.0650.086,7002,000500
2020-06-18CCALI0.0650.080.0650.075-0.00558,450130.0750.0848,45010,000
2020-06-17CCALI0.0750.080.0750.08111,00090.080.0954,00057,000
2020-06-16CCALI0.080.080.080.085,00030.0650.083,0002,000
2020-06-15CCALI0.080.080.080.0810,50040.0650.0810,500
2020-06-12CCALI0.080.080.080.083,00020.0650.082,0001,000
2020-06-11CCALI0.080.080.080.0813,90040.0750.0813,900
2020-06-10CCALI0.080.080.0550.08580,129910.060.08413,129136,00015,00016,000
2020-06-09CCALI0.080.0850.070.075-0.01177,150200.0750.085119,00030,0001,00026,0001,150
2020-06-08CCALI0.090.0950.0850.085-0.00578,15070.0850.09573,1505,000
2020-06-05CCALI0.080.090.080.08-0.0155,529110.080.0939,00015,0001,529
2020-06-04CCALI0.090.090.090.090.01125,70070.080.095125,700
2020-06-03CCALI0.080.080.09
2020-06-02CCALI0.080.080.080.0822,17550.080.0922,075100
2020-06-01CCALI0.090.090.080.08-0.01109,441200.080.0936,00072,0001,441
2020-05-29CCALI0.0850.090.0850.090.005102,90080.0850.0994,0008,000900
2020-05-28CCALI0.080.0850.080.0850.005119,50040.080.085119,500
2020-05-27CCALI0.080.080.080.081,45030.080.0851,250200
2020-05-26CCALI0.080.080.080.0815,41180.080.08512,6112,000500
2020-05-25CCALI0.0850.0850.080.08-0.0055,20040.080.0855,200
2020-05-22CCALI0.0750.0850.0750.0850.0131,75050.080.08526,0005,000750
2020-05-21CCALI0.080.080.0750.075-0.00541,57550.0750.0840,0751,000500
2020-05-20CCALI0.0850.0850.080.0821,365100.080.08520,1501,000215
2020-05-19CCALI0.0850.0850.080.08-0.00512,63750.080.08510,6372,000
2020-05-15CCALI0.0850.0850.080.085175,69760.080.085161,9106,0007,000787
2020-05-14CCALI0.0850.0850.0850.085177,50070.080.085177,000500