14:16:01 EDT Fri 05 Jun 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
2020-06-04CCALI0.090.090.090.090.01125,70070.080.095125,700
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
2020-05-13CCALI0.0850.0850.0850.0852,00010.0850.092,000
2020-05-12CCALI0.0850.090.0850.090.00555,50090.0850.0952,5003,000
2020-05-11CCALI0.0850.090.0850.085-0.00516,00050.0850.094,00012,000
2020-05-08CCALI0.0750.090.0750.090.02422,982420.0850.09350,75063,0001,0003,0003,0002,232
2020-05-07CCALI0.0650.0750.0650.070.00571,000120.0550.07554,50016,000500
2020-05-06CCALI0.0550.070.0550.0650.01261,977260.060.075179,67780,0002,000300
2020-05-05CCALI0.060.060.050.055-0.005367,574450.0550.06195,741141,00013,00017,000833
2020-05-04CCALI0.060.0650.060.0650.00513,50030.060.06510,0003,000500
2020-05-01CCALI0.060.060.060.064,85030.060.0654,000850
2020-04-30CCALI0.060.060.060.067,85050.060.0652,0005,000850
2020-04-29CCALI0.060.0650.060.06108,800120.060.06589,70018,0001,000100
2020-04-28CCALI0.060.060.060.06-0.005147,10050.0550.06140,1007,000
2020-04-27CCALI0.070.070.0550.055-0.01537,35690.0550.06535,8901,000466
2020-04-24CCALI0.0750.0750.070.0713,061100.0650.078,2114,000
2020-04-23CCALI0.0550.0750.0550.070.02264,177290.0650.07252,5009,0002,677
2020-04-22CCALI0.050.050.050.0510,85420.050.05510,854
2020-04-21CCALI0.050.050.050.05-0.00538,00040.050.05533,0005,000
2020-04-20CCALI0.0550.0550.0550.05538,00010.050.05538,000
2020-04-17CCALI0.0550.0550.050.0550.00576,000110.050.05566,00010,000
2020-04-16CCALI0.0650.0650.050.05-0.01541,754360.050.055370,85447,000120,0003,000900
2020-04-15CCALI0.060.0650.0550.060.005166,000320.060.065103,00062,0001,000
2020-04-14CCALI0.0550.060.0550.060.0054,70040.0550.062,0002,000700
2020-04-13CCALI0.0550.0550.0550.055-0.00534,42820.0550.0634,428
2020-04-09CCALI0.0650.0650.060.06-0.00551,00050.060.06522,00029,000
2020-04-08CCALI0.060.0650.060.0650.005147,141100.060.07122,00010,00015,000141
2020-04-07CCALI0.070.070.060.06-0.0166,860100.060.07519,20040,0007,000400
2020-04-06CCALI0.0650.070.0650.0786,700110.060.0755,70029,0002,000
2020-04-03CCALI0.070.0650.085
2020-04-02CCALI0.070.080.070.0885,00080.0650.08543,00040,0002,000
2020-04-01CCALI0.080.080.080.08-0.00535,30050.070.08525,30010,000
2020-03-31CCALI0.070.0850.070.0850.015201,21290.080.085195,1855,0001,027
2020-03-30CCALI0.050.070.050.07-0.005176,740260.060.075116,63555,0005,000105
2020-03-27CCALI0.0550.070.0550.07-0.00521,04050.0550.0720,0001,00040
2020-03-26CCALI0.070.0750.070.0750.01230,525270.060.075217,52512,0001,000
2020-03-25CCALI0.0550.0650.0550.0650.02119,500200.060.06596,50023,000
2020-03-24CCALI0.050.060.0450.0550.01537,191120.0450.0622,00013,0002,191
2020-03-23CCALI0.0350.040.0350.04-0.00534,900120.040.0534,000900
2020-03-20CCALI0.050.0550.0450.045-0.00555,247110.0450.0552,2473,000
2020-03-19CCALI0.050.050.050.053,30030.050.063,300
2020-03-18CCALI0.0650.0650.050.05-0.015364,675320.050.06340,77520,0002,0001,000900
2020-03-17CCALI0.070.070.0650.065-0.00540,900180.0650.07539,9001,000
2020-03-16CCALI0.0750.0750.0650.07-0.005509,506210.070.075491,45515,0002,0001,051
2020-03-13CCALI0.0750.0750.0750.075-0.005134,850120.0750.08111,0009,00010,0004,000850
2020-03-12CCALI0.080.080.0750.075-0.00542,21580.0750.0837,7004,000515
2020-03-11CCALI0.070.0850.070.080.01423,300370.080.09365,00058,000300
2020-03-10CCALI0.0750.0750.070.0713,249110.070.0755,5006,0001,749
2020-03-09CCALI0.070.070.070.07-0.00547,783100.070.07546,998785
2020-03-06CCALI0.0750.080.070.0750.005168,662280.0750.0862,54191,00010,0004,0001,121