07:44:11 EDT Wed 08 Jul 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
2020-07-07CCBDN0.200.200.1450.145-0.0552,29240.1450.201,500500292
2020-07-06CCBDN0.200.200.200.202,10030.1450.201,0001,000100
2020-07-03CCBDN0.200.200.200.200.00550010.1450.20500
2020-07-02CCBDN0.1950.1950.170.1955,70470.1950.205,504200
2020-06-30CCBDN0.1950.1950.1950.1950.057,00240.140.1955,0002,002
2020-06-29CCBDN0.200.200.1450.145-0.05520,004100.1450.19517,9502,00054
2020-06-26CCBDN0.200.200.200.204,35040.1450.204,350
2020-06-25CCBDN7510.1450.2075
2020-06-24CCBDN0.2050.2050.200.20-0.00564,50070.1450.2062,5002,000
2020-06-23CCBDN1510.1750.2015
2020-06-22CCBDN0.170.2050.170.2050.0356,76460.170.2056,764
2020-06-19CCBDN36210.170.205362
2020-06-18CCBDN0.170.210.170.17-0.047,359120.170.2054,2593,000100
2020-06-17CCBDN0.210.210.210.21-0.0054,30040.160.212,3002,000
2020-06-16CCBDN40030.140.21400
2020-06-15CCBDN0.2150.2150.2150.2151,29330.140.21893400
2020-06-12CCBDN0.220.220.2150.2150.0052,48260.140.2152,000482
2020-06-11CCBDN0.220.220.210.21-0.015,95050.140.225,950
2020-06-10CCBDN0.200.220.200.220.027,70070.140.227,500200
2020-06-09CCBDN0.200.200.200.200.012,50010.140.202,500
2020-06-08CCBDN0.200.200.190.19-0.0126,27070.140.2026,270
2020-06-05CCBDN0.200.200.200.2036,51380.140.2036,50013
2020-06-04CCBDN0.200.200.200.20-0.022,48140.140.202,381100
2020-06-03CCBDN0.210.2250.210.220.0524,50040.200.2224,500
2020-06-02CCBDN0.190.190.170.17-0.0518,68590.140.2218,685
2020-06-01CCBDN14210.140.22142
2020-05-29CCBDN20010.1750.22200
2020-05-28CCBDN0.220.220.220.225,40040.140.225,400
2020-05-27CCBDN0.220.220.220.220.023,03030.140.223,030
2020-05-26CCBDN40220.140.225402
2020-05-25CCBDN0.200.140.225
2020-05-22CCBDN23720.140.225237
2020-05-21CCBDN0.2250.2250.200.200.00511,80040.140.22511,500300
2020-05-20CCBDN0.200.200.1750.195-0.0241,409180.140.22539,450500500500459
2020-05-19CCBDN0.2150.2150.2150.2150.01510,66540.140.22510,665
2020-05-15CCBDN0.190.190.190.19-0.013,56940.140.2153283,000241
2020-05-14CCBDN0.2150.2150.200.20-0.02516,58640.140.21516,586
2020-05-13CCBDN10510.200.22105
2020-05-12CCBDN0.2250.140.22
2020-05-11CCBDN0.2250.2250.2250.22522,50090.210.22522,500
2020-05-08CCBDN0.2250.2250.2250.2251,00010.140.2251,000
2020-05-07CCBDN2210.140.22522
2020-05-06CCBDN0.2250.2250.220.22510,50040.210.22510,500
2020-05-05CCBDN0.220.2250.2050.225-0.01541,677110.2050.22540,993500
2020-05-04CCBDN0.240.220.24
2020-05-01CCBDN0.240.230.245
2020-04-30CCBDN0.230.240.230.240.0159,15060.230.249,150
2020-04-29CCBDN0.230.230.2250.22537,700140.230.249,70050014,50013,000
2020-04-28CCBDN0.230.230.2250.225-0.0111,96170.140.2311,011500450
2020-04-27CCBDN0.240.240.230.2350.0056,00050.210.235,500500
2020-04-24CCBDN0.230.230.230.230.031,25020.2150.2351,000250
2020-04-23CCBDN0.230.230.200.215-0.03512,067140.180.245,5675003,0003,000
2020-04-22CCBDN0.2350.250.2350.250.0217,50040.240.2517,500
2020-04-21CCBDN0.220.240.220.230.0190,000230.220.2343,0001,50019,00026,500
2020-04-20CCBDN0.210.2350.210.220.0141,820150.2150.22539,0005001,0201,300
2020-04-17CCBDN0.230.230.180.21-0.0127,050160.180.2120,5505,500500500
2020-04-16CCBDN0.230.240.220.235-0.0113,74690.220.249,2465002,0002,000
2020-04-15CCBDN0.260.260.2450.2450.0053,32060.220.253,020300
2020-04-14CCBDN0.270.270.240.24-0.0317,372100.220.26517,001371
2020-04-13CCBDN0.270.270.270.270.041,40020.240.271,400
2020-04-09CCBDN10820.220.24108