Dark Streaming/Mobile Old Site Home Daily Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:36:46 EDT Thu 08 Jun 2023
Enter Symbol
or Name
USA
CA



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

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-06-08CCSECOMP161.52162.87159.97160.49-0.890785
2023-06-07CCSECOMP158.63165.89158.42161.382.440785
2023-06-06CCSECOMP157.86159.00156.96158.940.960785
2023-06-05CCSECOMP159.95160.07157.97157.98-1.800785
2023-06-02CCSECOMP159.42160.11158.55159.780.710785
2023-06-01CCSECOMP162.36162.61159.07159.07-3.140785
2023-05-31CCSECOMP164.83165.11161.08162.21-2.140785
2023-05-30CCSECOMP161.37166.02161.31164.352.630785
2023-05-29CCSECOMP160.13161.72159.21161.721.190785
2023-05-26CCSECOMP163.14163.15159.24160.53-2.110785
2023-05-25CCSECOMP164.65164.65160.41162.64-1.760785
2023-05-24CCSECOMP163.28164.87162.96164.40-0.130785
2023-05-23CCSECOMP162.52165.51162.15164.531.960785
2023-05-22CCSECOMP162.74163.09160.38162.57-0.510785
2023-05-19CCSECOMP162.74163.09160.38162.57-0.510785
2023-05-18CCSECOMP161.66165.22161.45163.081.530785
2023-05-17CCSECOMP161.36162.39160.01161.550.760785
2023-05-16CCSECOMP160.75163.77160.16160.79-0.120785
2023-05-15CCSECOMP160.68161.89159.78160.91-0.400785
2023-05-12CCSECOMP161.31161.53157.94161.31-0.010785
2023-05-11CCSECOMP169.04169.10160.42161.32-6.480785
2023-05-10CCSECOMP171.93172.08167.80167.80-3.620785
2023-05-09CCSECOMP173.82174.77170.20171.42-3.270785
2023-05-08CCSECOMP173.75174.69170.48174.691.540785
2023-05-05CCSECOMP171.01175.06169.36173.154.770785
2023-05-04CCSECOMP164.28171.60162.16168.384.830785
2023-05-03CCSECOMP166.38167.44163.21163.55-2.900785
2023-05-02CCSECOMP166.99167.61163.73166.45-0.840785
2023-05-01CCSECOMP165.53169.86165.08167.292.070785
2023-04-28CCSECOMP167.32167.86164.43165.22-0.990785
2023-04-27CCSECOMP170.06172.72165.27166.214.680785
2023-04-26CCSECOMP162.78163.33160.88161.53-0.120785
2023-04-25CCSECOMP162.31163.18161.01161.65-0.650785
2023-04-24CCSECOMP162.24162.52158.78162.300.040785
2023-04-21CCSECOMP161.64162.66161.50162.261.240785
2023-04-20CCSECOMP163.78164.76160.78161.02-2.860785
2023-04-19CCSECOMP163.00164.47162.76163.880.430785
2023-04-18CCSECOMP165.03165.50163.15163.45-0.880785
2023-04-17CCSECOMP163.81165.70163.22164.331.580785
2023-04-14CCSECOMP164.01164.54161.98162.75-2.580785
2023-04-13CCSECOMP164.20167.31164.01165.330.910785
2023-04-12CCSECOMP162.32166.08162.27164.422.730785
2023-04-11CCSECOMP162.63163.42161.17161.69-0.580785
2023-04-10CCSECOMP163.49163.78161.55162.27-1.080785
2023-04-07CCSECOMP161.00164.80160.99163.352.280785
2023-04-06CCSECOMP161.00164.80160.99163.352.280785
2023-04-05CCSECOMP163.48163.78160.14161.07-1.870785
2023-04-04CCSECOMP165.23165.73162.85162.94-2.720785
2023-04-03CCSECOMP169.78170.20165.37165.66-4.350785
2023-03-31CCSECOMP170.52171.40168.81170.01-0.730784
2023-03-30CCSECOMP171.48172.53170.02170.74-1.460785
2023-03-29CCSECOMP173.47174.10171.21172.20-1.400785
2023-03-28CCSECOMP172.68173.64171.67173.600.410785
2023-03-27CCSECOMP172.88173.19168.87173.19-0.860785
2023-03-24CCSECOMP175.66176.43172.76174.05-1.340785
2023-03-23CCSECOMP177.13179.07175.25175.39-2.950785
2023-03-22CCSECOMP179.83180.66177.20178.34-2.060785
2023-03-21CCSECOMP179.37180.47176.31180.401.970785
2023-03-20CCSECOMP180.73181.74177.57178.43-3.820785
2023-03-17CCSECOMP182.04182.61180.94182.25-0.030785
2023-03-16CCSECOMP182.97189.22182.03182.28-0.430785
2023-03-15CCSECOMP186.23186.61181.87182.71-4.530784
2023-03-14CCSECOMP187.02187.96185.41187.240.810785
2023-03-13CCSECOMP188.11188.26185.70186.43-2.450785
2023-03-10CCSECOMP190.84191.50188.61188.88-2.960785
2023-03-09CCSECOMP197.13197.51191.33191.84-5.100785