02:52:37 EDT Fri 21 Jun 2024
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
2024-06-20CCISC0.100.100.090.09-0.016,734100.090.0954,5001,5001733
2024-06-19CCISC0.1050.1050.100.102,17730.0950.1052,177
2024-06-18CCISC0.100.100.100.100.011,24030.090.1051,2364
2024-06-17CCISC0.090.090.090.090.0051,05240.090.1051,0002
2024-06-14CCISC0.0950.0950.0850.085-0.0120,06170.0850.10520,000
2024-06-13CCISC0.1050.1050.0950.0950.00510,16360.090.10510,163
2024-06-12CCISC0.090.090.090.091,00010.090.111,000
2024-06-11CCISC0.100.100.090.093,27250.090.112722,0001,000
2024-06-10CCISC0.110.110.090.09-0.01511,588110.090.1111,52860
2024-06-07CCISC0.1050.1050.1050.1050.011,00010.100.1151,000
2024-06-06CCISC0.0950.110.0950.110.0156,50170.100.1154,5002,0001
2024-06-05CCISC0.0950.0950.0950.0950.0052,25250.090.0952,000252
2024-06-04CCISC0.0950.0950.080.09599,040140.090.09596,5252,000515
2024-06-03CCISC0.090.100.080.0950.015113,806200.0850.095112,8001,0001
2024-05-31CCISC0.090.090.080.08-0.0188,39890.080.0988,000162
2024-05-30CCISC0.0850.100.0850.100.02103,900150.090.1253,9005,00030,0009,0006,000
2024-05-29CCISC0.090.090.080.085-0.005124,102230.080.085113,39110,001650
2024-05-28CCISC0.100.100.080.09-0.01122,849130.0850.09122,467382
2024-05-27CCISC0.110.110.100.100.0057,05640.0950.105,0002,000
2024-05-24CCISC0.110.110.0950.09521,01380.0950.1111,0003,0007,013
2024-05-23CCISC0.090.110.090.0950.01129,248260.0950.1290,03320,00019,000168
2024-05-22CCISC0.110.110.0850.09-0.025102,946280.090.1082,5008,50011,501435
2024-05-21CCISC0.120.120.1150.1154,89480.110.124,5001382
2024-05-17CCISC0.120.120.100.1150.00512,009160.110.11511,800209
2024-05-16CCISC0.120.120.1050.105-0.0056,33580.1050.123,5002,00018
2024-05-15CCISC0.100.110.100.110.0158,609160.100.1235,00010,50013,000108
2024-05-14CCISC0.100.100.100.100.011,00010.090.101,000
2024-05-13CCISC0.090.090.090.090.00566,328180.090.1042,72213,00010,004602
2024-05-10CCISC0.090.090.0850.08511,94770.0850.0910,0001,000945
2024-05-09CCISC0.090.090.0850.085-0.00574,127170.0850.0936,00037,001876
2024-05-08CCISC0.090.090.090.090.0051,25020.0850.091,000
2024-05-07CCISC0.090.090.0850.08531,94540.0850.0931,945
2024-05-06CCISC0.090.090.0750.085-0.005111,475120.0850.09111,000375
2024-05-03CCISC0.090.090.090.091,13830.0850.091,027111
2024-05-02CCISC0.090.090.090.092,02030.0850.092,020
2024-05-01CCISC0.100.100.090.093,52040.0850.093,000520
2024-04-30CCISC0.0950.0950.090.0915,57580.0850.09515,0001149
2024-04-29CCISC0.0950.0950.090.090.00569,792120.0850.1039,29210,00010,00010,000500
2024-04-26CCISC0.090.090.0850.0850.00543,046140.080.1023,6464,0005,00010,000
2024-04-25CCISC0.0950.0950.080.0950.00539,828100.0850.1036,0002,0001,000827
2024-04-24CCISC0.0950.100.0950.100.017,356100.090.10503,0004,001305
2024-04-23CCISC0.100.100.090.096,917140.090.104,6622,0002423
2024-04-22CCISC0.0950.0950.090.09-0.00512,17370.0850.1012,050
2024-04-19CCISC0.0950.0950.090.095-0.01539,548100.0950.11535,0004,50048
2024-04-18CCISC0.120.120.110.1124,12380.100.1154,5001,00018,50048
2024-04-17CCISC0.110.120.090.110.0258,356190.100.1251,0007,000
2024-04-16CCISC0.090.090.090.09-0.0053,07150.090.113,000566
2024-04-15CCISC0.100.130.0950.09529,055210.0950.1519,0008,0001,000549
2024-04-12CCISC0.100.100.090.10-0.0116,651210.090.1115,5001,000151
2024-04-11CCISC0.090.110.080.110.0232,158140.100.1426,0006,000
2024-04-10CCISC0.090.0950.0850.09-0.0139,501120.090.1039,5001
2024-04-09CCISC0.0850.100.0750.100.02585,550240.090.1084,75397
2024-04-08CCISC0.0750.0850.060.07586,127210.080.1085,0001,0002114
2024-04-05CCISC0.100.100.0750.075-0.04575,988260.0750.0875,84525
2024-04-04CCISC0.0850.120.0850.120.0220,948140.100.1215,4885,00057128
2024-04-03CCISC0.080.100.080.100.02549,762200.090.1039,7249,000818
2024-04-02CCISC0.0750.080.070.07551,671150.070.07551,000671
2024-04-01CCISC0.080.080.0750.0752,17770.0750.082,0001113
2024-03-28CCISC0.0750.080.0650.07594,912290.0750.0886,8508,00060
2024-03-27CCISC0.080.0850.0750.075-0.0059,07560.0750.089,00075
2024-03-26CCISC0.0750.080.0750.080.00520,043130.080.08519,169874
2024-03-25CCISC0.080.080.070.075-0.00584,472220.0750.0883,5001
2024-03-22CCISC0.080.090.080.090.0126,823120.0850.0924,5002,000323
2024-03-21CCISC0.0750.0850.0750.0839,694180.080.08539,000660