07:26:45 EDT Mon 28 Sep 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
2020-09-25CCC0.170.170.130.13-0.00560,00070.130.1650,00010,000
2020-09-24CCC0.1350.1350.17
2020-09-23CCC0.140.140.1350.135-0.00526,00040.1350.1726,000
2020-09-22CCC0.140.140.17
2020-09-21CCC0.140.140.140.14-0.011,00010.140.171,000
2020-09-18CCC0.150.150.150.155,00030.140.175,000
2020-09-17CCC0.1650.1650.150.15-0.0433,00060.150.1733,000
2020-09-16CCC0.190.1650.19
2020-09-15CCC0.190.160.19
2020-09-14CCC0.190.190.190.195,00020.1550.195,000
2020-09-11CCC0.190.1550.19
2020-09-10CCC0.190.190.190.19-0.0124,50020.160.1924,500
2020-09-09CCC0.200.200.200.200.0550010.150.20500
2020-09-08CCC0.160.160.150.1532,50070.150.2032,500
2020-09-04CCC0.170.170.150.15-0.0215,00030.1350.1915,000
2020-09-03CCC0.150.170.150.170.0590,00070.160.1790,000
2020-09-02CCC0.120.125
2020-08-31CCC0.120.120.120.12-0.034,00010.120.154,000
2020-08-28CCC0.150.150.150.15-0.025,30020.120.155,300
2020-08-27CCC0.170.150.17
2020-08-26CCC0.170.150.17
2020-08-25CCC0.170.150.17
2020-08-24CCC0.170.150.17
2020-08-21CCC0.170.150.17
2020-08-20CCC0.170.150.17
2020-08-19CCC0.170.170.170.1720,00010.150.1720,000
2020-08-18CCC0.170.150.17
2020-08-17CCC0.170.150.17
2020-08-14CCC0.170.150.17
2020-08-13CCC0.170.150.17
2020-08-12CCC0.170.150.23
2020-08-11CCC0.170.150.23
2020-08-10CCC0.170.150.23
2020-08-07CCC0.170.150.23
2020-08-06CCC0.170.150.25
2020-08-05CCC0.170.170.170.17-0.034,00010.174,000
2020-08-04CCC0.200.200.200.206,00020.200.256,000
2020-07-31CCC0.200.200.30
2020-07-30CCC30010.200.30300
2020-07-29CCC0.200.200.30
2020-07-28CCC0.200.200.30
2020-07-27CCC0.200.200.200.200.203,00020.200.303,000