01:50:51 EDT Tue 18 May 2021
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
2021-05-17CCL14.3214.5013.9114.06-0.27368,6952,02814.0014.38234,21846,00015,20028,03132,5038,232
2021-05-14CCL14.1814.3513.8714.330.45375,8642,00214.1314.47210,44576,00014,1006,62132,35424,148500
2021-05-13CCL14.3014.6113.5213.88-0.59824,7914,65513.8014.15472,022134,60027,40039,500105,80235,179200
2021-05-12CCL14.9915.0914.2614.40-0.64614,3613,54714.3514.55306,354123,90026,50065,56052,32433,463200
2021-05-11CCL14.7015.56514.4715.04-0.43769,5093,93615.0515.34356,23296,70041,80032,700117,76090,1141,000
2021-05-10CCL15.8015.9015.1715.47-0.37382,8821,81515.2515.50250,48847,20021,4007,20046,0814,513100
2021-05-07CCL16.1116.2415.7915.84-0.445460,9212,39615.7515.85299,27070,60012,50022,30031,71520,244100
2021-05-06CCL16.1616.3815.3616.2850.035660,5853,57315.8016.30405,29394,30020,30039,44031,73155,8591,400
2021-05-05CCL15.9116.6715.9116.250.18437,5362,05316.0016.49249,32447,30014,00017,46638,14370,603100
2021-05-04CCL16.3016.5015.9416.08-0.42689,7062,99015.9016.20330,98073,60026,00055,86053,099134,881100
2021-05-03CCL16.2616.7816.2516.500.46924,2244,59716.5016.69547,492107,50028,70067,31041,208122,083200
2021-04-30CCL14.7116.0414.7116.041.031,188,6254,94315.2516.04760,458185,50028,90022,48954,566129,812800
2021-04-29CCL15.4415.4514.9115.00-0.15653,6652,28714.9015.12249,76871,70014,60025,63646,275240,711
2021-04-28CCL15.1915.3514.9715.15-0.051,001,6702,69315.1015.30429,11094,50025,10019,30053,942378,248500
2021-04-27CCL14.9615.2014.8715.200.321,042,7302,13615.1815.20310,808116,90011,00085,35156,860454,874100
2021-04-26CCL15.0015.1114.6814.880.28843,5061,83314.8014.95304,891159,9005,10035,90235,452266,635100
2021-04-23CCL14.9015.0014.5614.600.01274,5721,38114.5014.80158,98041,7008,4009,20023,29925,553
2021-04-22CCL15.1015.2014.2714.62-0.21594,9532,81314.3514.63307,35671,50077,90029,98662,65143,415200
2021-04-21CCL14.5015.0314.0514.800.53730,2243,61814.4715.05452,10180,90035,30037,56166,97843,5831,900
2021-04-20CCL15.6915.6914.0014.25-0.65791,3593,37814.1814.26507,435102,00021,40042,35861,86742,026100
2021-04-19CCL15.3215.5314.7514.90-0.38423,1152,13614.9015.31226,63256,50011,30026,25244,99652,440300
2021-04-16CCL14.8215.4714.4115.210.41522,1542,78515.2215.26313,54666,70019,20024,53756,23736,515700
2021-04-15CCL15.4015.5014.8014.80-0.45360,9972,01714.7414.84218,24554,4005,50014,85429,60716,929
2021-04-14CCL15.3515.4115.0415.25-0.15248,0191,47115.1015.35124,12023,70012,9002,50738,70030,232300
2021-04-13CCL15.9015.9015.0615.40-0.30603,9182,83115.2715.40351,68671,90033,2006,58566,54143,929600
2021-04-12CCL15.5216.0415.1015.70-0.26453,0712,48715.5016.00259,54757,7002,1005,48365,28039,350
2021-04-09CCL15.7615.9915.4715.960.20370,9991,97815.5016.00194,87847,20020,6006,30255,03028,5391,900
2021-04-08CCL16.1116.1115.2915.76348,4841,90715.6115.84228,92650,20011,60012,25731,8927,899400
2021-04-07CCL16.7016.7115.7615.76-0.75401,8722,37115.6416.11244,84564,90014,60017,64039,19512,392200
2021-04-06CCL16.8016.9416.1916.51-0.20493,1682,78116.3816.68323,88162,40011,70011,53741,21627,353300
2021-04-05CCL16.5916.9716.4716.650.67516,2472,48916.5116.72322,94778,00019,20013,17453,60215,641
2021-04-01CCL16.2416.7915.8615.980.10935,9434,58315.8316.27581,639147,90050,60011,65092,24638,6981,500
2021-03-31CCL14.6516.3114.5515.881.481,429,2267,11815.5816.30962,039169,90050,90041,722123,05458,2621,700
2021-03-30CCL15.0515.2714.0314.40-0.631,597,5779,09114.3414.501,051,911196,90052,60095,84697,23281,5411,000
2021-03-29CCL15.5015.7214.7815.05-0.451,293,8235,91215.0515.16753,897132,90026,700130,485100,757126,863
2021-03-26CCL16.5716.6815.4415.57-0.82759,6013,73715.5015.56482,74174,50031,20037,92091,56935,309
2021-03-25CCL16.0816.5515.2316.33-0.131,879,8777,92415.8716.601,202,061185,60080,400182,496116,92998,164700
2021-03-24CCL17.0417.0416.1716.56-0.141,033,9934,93216.4616.65720,728105,60037,60038,42377,99443,698
2021-03-23CCL17.0717.5416.0616.70-0.251,936,80110,48816.5516.881,245,059262,600104,10080,713160,08457,6864,600
2021-03-22CCL17.8017.8016.8516.95-0.30793,1834,60316.8817.07514,298102,60018,50020,20377,04149,5524,100
2021-03-19CCL17.4017.5817.0017.250.03664,4223,48417.2017.55470,86574,80017,3007,28468,52917,913
2021-03-18CCL17.0117.5517.0117.250.301,755,1279,46217.2017.35965,745197,00037,000121,968106,219308,208
2021-03-17CCL16.9216.9816.1716.770.141,114,7394,96516.6017.20665,091132,50021,50081,97790,62486,552
2021-03-16CCL16.9817.2416.5916.63-0.11789,5344,00216.5017.10507,457110,9008,00029,35275,22447,848
2021-03-15CCL17.0017.4816.7216.740.061,237,9245,74616.7416.96733,644187,800104,50075,40471,14145,6461,800
2021-03-12CCL16.8016.8616.4216.70-0.13551,0133,03716.6516.74350,50776,10017,40014,70462,03614,886700
2021-03-11CCL16.7316.8316.2516.830.59846,0454,79116.7516.88571,396102,60020,20035,61352,41851,877
2021-03-10CCL17.1017.3216.0816.24-0.71933,7335,02416.0916.25607,669106,90022,20064,60780,82739,9001,700
2021-03-09CCL16.5017.0216.1117.001.24986,0344,83816.8117.03663,534144,10022,30045,03164,67521,5465,400
2021-03-08CCL16.0117.2115.7615.76-0.751,335,1477,24215.7515.95872,955154,70046,70043,913109,91879,5548,400
2021-03-05CCL17.5717.8814.9116.51-0.702,302,97412,39616.2516.851,612,066219,80081,40044,873148,703160,517500
2021-03-04CCL18.8518.9216.8817.21-1.692,342,04710,69917.2217.511,430,637239,00066,800177,383192,770160,2375,500
2021-03-03CCL19.2519.5518.8518.870.021,187,2235,68118.8519.15681,884131,80021,50043,55479,893203,233900
2021-03-02CCL18.4619.4018.0218.850.772,121,1196,68418.7018.961,289,050132,30053,300107,498127,413374,8273,700
2021-03-01CCL18.8518.9318.0218.080.09906,3304,52318.0118.52599,66023,00089,27756,413110,7742,800
2021-02-26CCL18.0018.9017.4817.99-0.201,022,1865,43617.9518.10709,13490,90030,30023,980103,37639,020500
2021-02-25CCL19.4119.4718.0818.24-1.12777,3714,65118.1818.38459,403124,00037,80014,23966,67159,637
2021-02-24CCL20.0620.0619.1019.36-0.341,331,1215,37719.2119.44770,586142,30054,80076,65485,229196,4111,100
2021-02-23CCL18.8020.0018.0819.700.011,946,9308,44819.2520.001,253,690225,30050,60081,386166,938121,6382,300
2021-02-22CCL19.8020.3819.5919.69-0.311,135,2315,28419.6620.00779,741121,30040,20031,67091,15144,6783,500
2021-02-19CCL19.6520.2319.0720.000.761,395,4976,59519.9920.18771,521149,70039,10071,950119,162214,726
2021-02-18CCL19.7720.3119.1219.28-0.661,372,0855,74119.0519.30819,011265,30027,20041,88770,263123,351