Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:50:27 EDT Thu 19 Sep 2024
Enter Symbol
or Name
USA
CA



Forgot password?
Trouble logging in?
Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-09-18CCSECOMP160.56161.64158.57158.57-2.010785
2024-09-17CCSECOMP162.48162.77160.06160.58-2.620785
2024-09-16CCSECOMP159.85163.58159.84163.202.890786
2024-09-13CCSECOMP159.32160.81159.10160.311.390785
2024-09-12CCSECOMP158.48160.61158.16158.921.040785
2024-09-11CCSECOMP157.93158.89157.21157.88-1.170785
2024-09-10CCSECOMP161.27161.99158.31159.05-2.940785
2024-09-09CCSECOMP154.11162.52153.77161.9911.530785
2024-09-06CCSECOMP151.75152.22149.46150.46-0.690785
2024-09-05CCSECOMP151.89153.89151.15151.15-0.060785
2024-09-04CCSECOMP150.70153.63150.47151.21-0.240785
2024-09-03CCSECOMP152.45154.12149.42151.453.400785
2024-09-02CCSECOMP146.68150.40146.50148.051.200785
2024-08-30CCSECOMP146.68150.40146.50148.051.200785
2024-08-29CCSECOMP146.83147.63144.86146.850.370785
2024-08-28CCSECOMP148.86149.57146.37146.48-1.180785
2024-08-27CCSECOMP151.72152.58147.21147.66-11.320785
2024-08-26CCSECOMP159.72160.55158.50158.98-0.240785
2024-08-23CCSECOMP158.48160.62158.04159.221.590785
2024-08-22CCSECOMP160.85160.87156.61157.63-2.150785
2024-08-21CCSECOMP158.98160.39158.12159.781.760785
2024-08-20CCSECOMP163.66163.72157.27158.02-5.210785
2024-08-19CCSECOMP166.00166.29162.72163.23-1.370785
2024-08-16CCSECOMP161.69164.60161.48164.602.130785
2024-08-15CCSECOMP161.95163.67161.22162.471.030785
2024-08-14CCSECOMP158.35162.38157.58161.444.100785
2024-08-13CCSECOMP158.79160.13156.77157.34-0.860785
2024-08-12CCSECOMP157.76159.24156.63158.200.050785
2024-08-09CCSECOMP162.54162.66158.11158.15-3.370785
2024-08-08CCSECOMP154.69162.41153.26161.528.240785
2024-08-07CCSECOMP159.37160.66152.49153.28-4.950785
2024-08-06CCSECOMP154.48160.00152.34158.231.210785
2024-08-05CCSECOMP162.68163.58156.44157.02-7.090785
2024-08-02CCSECOMP162.68163.58156.44157.02-7.090785
2024-08-01CCSECOMP165.56166.73163.11164.11-1.480785
2024-07-31CCSECOMP165.25167.81164.71165.590.310785
2024-07-30CCSECOMP165.15166.78163.61165.280.110785
2024-07-29CCSECOMP167.36168.70165.03165.17-0.480785
2024-07-26CCSECOMP164.70166.84164.23165.651.660785
2024-07-25CCSECOMP166.11167.76163.63163.99-1.820785
2024-07-24CCSECOMP172.21172.38165.72165.81-7.270785
2024-07-23CCSECOMP169.83174.92169.61173.081.820785
2024-07-22CCSECOMP167.17171.79167.14171.263.840785
2024-07-19CCSECOMP170.93171.47167.20167.42-4.270785
2024-07-18CCSECOMP172.46174.19170.33171.690.030785
2024-07-17CCSECOMP171.00174.64170.87171.660.720785
2024-07-16CCSECOMP168.21173.56168.05170.942.580785
2024-07-15CCSECOMP168.46170.85166.52168.36-1.630785
2024-07-12CCSECOMP170.35171.63168.44169.990.080785
2024-07-11CCSECOMP162.96170.43162.93169.917.350785
2024-07-10CCSECOMP164.27165.04162.56162.56-1.970785
2024-07-09CCSECOMP167.08168.10163.46164.53-2.280785
2024-07-08CCSECOMP166.17167.84165.88166.810.250785
2024-07-05CCSECOMP166.24167.69164.14166.56-0.200785
2024-07-04CCSECOMP166.60167.13166.11166.760.030785
2024-07-03CCSECOMP163.90169.15163.65166.733.250785
2024-07-02CCSECOMP167.00168.79162.82163.48-4.960785
2024-07-01CCSECOMP177.01177.66165.87168.44-7.750785
2024-06-28CCSECOMP177.01177.66165.87168.44-7.750785
2024-06-27CCSECOMP172.63177.70171.76176.192.930785
2024-06-26CCSECOMP170.60175.25170.16173.262.580785
2024-06-25CCSECOMP173.00173.09170.19170.68-3.260785
2024-06-24CCSECOMP168.00174.08168.00173.945.110785
2024-06-21CCSECOMP167.52168.83165.16168.831.060785
2024-06-20CCSECOMP166.97168.38166.26167.771.300785