18:09:44 EDT Mon 02 Aug 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
2021-07-30CCNI0.420.4250.3850.41-0.01498,4981790.400.41292,394119,50024,00049,00011,0002,604
2021-07-29CCNI0.460.460.410.4350.005236,9711410.430.44134,31487,5004,0005003,0007,657
2021-07-28CCNI0.480.480.430.460.01170,562790.430.48133,02215,0009,0003,0005,0005,540
2021-07-27CCNI0.450.4650.430.45-0.025255,0871310.4450.465142,43493,0007,5003,5005,4453,208
2021-07-26CCNI0.450.500.450.4750.035449,5231300.4650.475267,831103,50043,50018,50015,992
2021-07-23CCNI0.470.470.430.445-0.02574,0412230.420.45337,125179,50034,0003,00017,4571,959
2021-07-22CCNI0.4550.540.4550.4650.015580,2702170.4550.465411,78551,50032,00033,00050,985
2021-07-21CCNI0.470.530.440.45-0.005617,9023310.450.46388,547101,50045,00020,05062,805
2021-07-20CCNI0.490.500.450.45-0.04414,4882230.450.50268,71386,00019,0007,00030,1823,193
2021-07-19CCNI0.560.560.490.49-0.08299,3171420.490.53209,81051,50026,5008,3271,530
2021-07-16CCNI0.550.570.510.57-0.01401,5852110.550.57207,31579,00056,5002,50054,0002,270
2021-07-15CCNI0.540.630.540.580.03629,2171850.570.63420,78798,00032,0002,00015,64459,786
2021-07-14CCNI0.630.640.530.55-0.07952,7344410.540.57677,149127,00047,00019,00078,4424,118
2021-07-13CCNI0.680.680.620.62-0.03346,2422200.620.65219,07638,50038,00017,50030,5182,398
2021-07-12CCNI0.670.700.650.65-0.03269,4522660.650.68151,03940,00038,0008,50029,6581,905
2021-07-09CCNI0.680.710.660.680.01365,5583630.670.70178,98289,50056,00038,5002,226
2021-07-08CCNI0.650.680.610.670.04668,4743120.650.67480,47593,00048,00044,6491,350
2021-07-07CCNI0.700.700.630.63144,6701210.630.6564,15251,50017,5008,0202,848
2021-07-06CCNI0.680.680.630.63-0.02198,7441650.630.68110,87862,00012,0001,50010,9271,439
2021-07-05CCNI0.690.690.650.65-0.02169,1761460.640.67102,52530,50015,0002,00018,656295
2021-07-02CCNI0.740.740.650.67-0.03438,9023200.670.68207,741114,00027,50085,4563,097
2021-06-30CCNI0.780.780.680.70-0.08446,9454260.690.75243,509113,50035,5002,00049,2802,621
2021-06-29CCNI0.810.810.730.78268,6843160.740.80144,80465,50025,0002,00029,6391,741
2021-06-28CCNI0.830.850.780.78-0.05319,0813120.770.81204,87960,00027,00025,0002,202
2021-06-25CCNI0.800.830.780.810.03261,3572960.810.83161,18868,5007,5002,00021,719450
2021-06-24CCNI0.830.860.780.78-0.04240,4672500.780.81139,18257,00017,00026,510775
2021-06-23CCNI0.800.860.760.820.04394,0053260.820.83253,46078,00021,50050036,3873,598
2021-06-22CCNI0.850.850.760.78-0.11550,4554700.760.78283,463132,50059,0001,00069,5384,954
2021-06-21CCNI0.780.890.720.890.12814,9836150.860.90463,535175,50087,0001,00085,1062,842
2021-06-18CCNI0.820.820.760.77-0.05324,1422820.760.80214,39855,50019,00034,500744
2021-06-17CCNI0.900.910.810.82-0.05812,0193830.820.85605,966124,50028,00051,7031,450
2021-06-16CCNI0.850.980.820.860.07868,7375680.860.89602,862113,10073,50070,1438,077
2021-06-15CCNI0.800.830.790.79429,1284040.780.80262,62581,00042,00041,5351,956
2021-06-14CCNI0.810.810.730.790.04438,4783390.770.80242,482129,00038,00026,2592,712
2021-06-11CCNI0.730.760.700.750.03213,9562150.740.76124,43749,00022,00017,1021,417
2021-06-10CCNI0.720.800.690.720.02259,0752750.720.75157,05968,50014,0004,00013,7061,556
2021-06-09CCNI0.720.760.680.70-0.02503,4143980.700.72329,807103,50040,00027,5672,490
2021-06-08CCNI0.800.840.720.75-0.02673,1274140.710.75472,756108,50048,50034,9514,420
2021-06-07CCNI0.690.820.670.770.09807,6095230.770.80541,410147,00056,00012,00043,6096,340
2021-06-04CCNI0.630.690.630.680.07306,8342700.670.69186,74572,50022,00021,1353,434
2021-06-03CCNI0.660.660.610.61-0.07426,6002700.620.68341,16642,00018,0002,50020,2512,233
2021-06-02CCNI0.700.700.640.68472,3553930.660.69319,37183,00020,50044,4414,493
2021-06-01CCNI0.650.720.630.680.061,220,6557040.660.69718,048310,50060,0002,500123,6195,359
2021-05-31CCNI0.750.770.610.62-0.10639,5054870.620.66383,104163,50062,00023,3497,352
2021-05-28CCNI0.700.780.670.72-0.01933,0466870.700.76637,760191,50028,00014,00056,0005,586
2021-05-27CCNI0.840.840.730.77-0.071,092,4827570.720.77684,695248,00070,0002,50080,9306,211
2021-05-26CCNI0.900.900.820.84-0.03561,9604640.830.84407,49084,00016,50050049,5803,665
2021-05-25CCNI1.011.010.870.87-0.08428,3123120.880.89306,29581,50028,00010,0002,317
2021-05-21CCNI0.951.100.930.95396,8013130.940.96231,802100,50047,50012,0004,649
2021-05-20CCNI0.930.960.890.950.03261,2782480.930.95169,27461,50026,0002,5001,429
2021-05-19CCNI0.910.930.880.90-0.06352,1963200.900.93246,08256,50024,0009,50015,694
2021-05-18CCNI0.831.010.770.960.101,507,6511,2260.940.96937,324337,50080,0006,00024,225112,991
2021-05-17CCNI1.101.100.860.86-0.221,410,0541,6480.860.87811,477285,40052,40065,60044,259136,622
2021-05-14CCNI1.101.111.001.08476,1035281.071.08312,11594,90035,40010,80016,8475,970
2021-05-13CCNI1.251.301.051.08-0.24993,0611,0791.071.09626,107241,80058,8007,10055,6783,576
2021-05-12CCNI1.481.491.211.32-0.16668,4288051.301.32414,583139,10060,40012,30040,0222,003
2021-05-11CCNI1.411.491.361.48-0.06593,5987871.471.51367,807119,50025,40041,50027,29512,096
2021-05-10CCNI1.691.691.311.54-0.15642,8297861.511.56399,122154,10050,2009,40025,8464,080
2021-05-07CCNI1.701.721.651.690.03162,0212711.681.69109,05728,40014,8002,6006,342678
2021-05-06CCNI1.771.771.651.66-0.09214,4043601.661.71153,54541,60012,4001005,875884
2021-05-05CCNI1.801.831.751.75-0.07350,0004891.771.79250,96752,10017,70020023,3955,318
2021-05-04CCNI1.821.891.731.820.03747,5418411.801.82536,04293,50046,40020042,83328,476
2021-05-03CCNI1.741.841.641.790.13556,5481,0381.761.79367,696113,10025,0005,20019,92320,195