12:29:15 EST Fri 02 Dec 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2022-12-01CCAVU0.170.170.170.173,00020.160.1753,000
2022-11-30CCAVU90020.170.175400500
2022-11-29CCAVU0.170.170.170.170.021,00010.160.181,000
2022-11-28CCAVU0.180.180.150.15-0.03550,83480.150.18550,834
2022-11-25CCAVU0.1850.180.185
2022-11-24CCAVU0.1850.180.185
2022-11-23CCAVU0.1850.1850.1850.185-0.0051,30620.180.1851,306
2022-11-22CCAVU0.190.1850.19
2022-11-21CCAVU0.190.190.190.19-0.014,50030.1850.191,0002,0001,500
2022-11-18CCAVU100,04020.190.2040100,000
2022-11-17CCAVU920.190.209
2022-11-16CCAVU0.200.200.200.200.0056,00030.190.206,000
2022-11-15CCAVU0.1950.190.20
2022-11-14CCAVU0.2050.2050.1950.195-0.01513,686100.190.203,4747,0003,000
2022-11-11CCAVU5010.200.2150
2022-11-10CCAVU820.200.214
2022-11-09CCAVU0.210.200.21
2022-11-08CCAVU0.210.1950.21
2022-11-07CCAVU0.200.210.200.210.0125,00020.1950.2125,000
2022-11-04CCAVU0.1850.200.1850.20173,000150.1950.20158,5008,5006,000
2022-11-03CCAVU0.200.1850.20
2022-11-02CCAVU0.200.200.200.20-0.011,20030.1850.201,000200
2022-11-01CCAVU0.210.200.21
2022-10-31CCAVU0.210.210.210.210.021,00010.200.211,000
2022-10-28CCAVU10010.210.22100
2022-10-27CCAVU0.210.210.190.19-0.0310,16560.210.2157,5002,500
2022-10-26CCAVU0.220.220.220.224,50420.210.224,500
2022-10-25CCAVU0.2150.220.2150.220.00594,526160.210.2253,0262,000
2022-10-24CCAVU0.2150.2150.2150.215226,410300.210.215223,4103,000
2022-10-21CCAVU0.210.2150.210.21520,00040.210.21519,0001,000
2022-10-20CCAVU0.230.230.2150.215-0.00552,700150.210.21522,00019,00011,500200
2022-10-19CCAVU0.260.260.2150.22-0.0519,580140.2150.2258,58010,0001,000
2022-10-18CCAVU0.270.270.270.27-0.011,00010.260.281,000
2022-10-17CCAVU0.280.280.280.280.0120,00030.270.2820,000
2022-10-14CCAVU0.250.270.250.270.0275,336190.2650.2765,3365,0005,000
2022-10-13CCAVU0.280.280.2250.250.0262,700230.240.2529,20018,00010,5005,000
2022-10-12CCAVU0.190.230.190.230.04159,200210.240.2588,50024,50046,000
2022-10-11CCAVU0.1750.190.170.190.0249,100140.1850.1933,50011,0004,500100
2022-10-07CCAVU0.1750.1750.1750.1750.0051,03920.170.1751,00039
2022-10-06CCAVU0.150.170.150.170.027,66060.170.1755,0001,0001,500
2022-10-05CCAVU0.170.170.140.15-0.02599,100360.150.18516,00034,50037,50010,100
2022-10-04CCAVU0.180.180.170.1775,026170.160.1771,0001,0002,500526
2022-10-03CCAVU0.190.190.170.17-0.00570,425360.170.1831,0005,50033,500285135
2022-09-30CCAVU0.180.180.1750.175-0.0145,21250.180.1945,212
2022-09-29CCAVU7510.180.1975
2022-09-28CCAVU0.1850.1850.1850.1851,00010.180.191,000
2022-09-27CCAVU0.1850.1850.1850.1850.01519,44530.1850.1914,5004454,500
2022-09-26CCAVU0.190.190.170.17-0.0241,389100.160.18541,000389
2022-09-23CCAVU0.1950.1950.190.19-0.00516,52670.1850.197,5004,5004,50026
2022-09-22CCAVU0.200.200.190.195-0.005109,500100.1950.22107,0001,5001,000
2022-09-21CCAVU0.210.210.200.20-0.0154,00050.200.2348,5005,500
2022-09-20CCAVU0.220.220.210.21-0.0125,00030.210.2325,000
2022-09-19CCAVU0.240.240.240.240.022,00040.220.232,000
2022-09-16CCAVU0.230.230.220.22-0.0116,14140.220.2416,041100
2022-09-15CCAVU0.230.230.230.230.0055,45040.2250.235,40050
2022-09-14CCAVU0.240.240.2250.225-0.01531,300100.2250.2331,100200
2022-09-13CCAVU0.2450.2450.240.24-0.0123,00050.240.24523,000
2022-09-12CCAVU0.250.250.250.254,00010.240.254,000
2022-09-09CCAVU0.250.240.26
2022-09-08CCAVU0.250.260.250.25331,500270.250.26295,00019,00017,500
2022-09-07CCAVU0.260.260.250.25268,500230.2450.25249,00013,0006,500
2022-09-06CCAVU0.280.280.250.25-0.0264,80090.250.2663,7955