15:34:38 EDT Wed 12 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
2021-05-11CFMAN0.310.310.290.30-0.04340,913560.290.30258,22864,00015,0003,685
2021-05-10CFMAN0.320.340.300.340.005109,147360.3150.3448,52832,00018,5008,5001,619
2021-05-07CFMAN0.340.340.320.3350.02101,722170.3150.38562,50022,50016,000722
2021-05-06CFMAN0.3350.350.310.3150.005406,401660.300.315237,47099,50045,0001,50022,931
2021-05-05CFMAN0.2950.320.2950.310.015188,797370.3050.31579,40947,00027,00027,5005007,388
2021-05-04CFMAN0.3150.330.2950.295-0.025337,252570.280.30249,80148,00018,00014,5006,951
2021-05-03CFMAN0.350.400.320.320.005593,8801000.310.32361,842181,00020,00030,0001,038
2021-04-30CFMAN0.330.330.3150.315-0.015236,000440.310.315193,30025,5002,00012,700
2021-04-29CFMAN0.330.330.320.33-0.02112,967240.3250.33110,3601,500500319
2021-04-28CFMAN0.3350.350.320.350.005261,958520.330.35189,80066,5003,5001,500658
2021-04-27CFMAN0.340.350.340.345-0.005521,355230.330.345115,0423,0003,000400,000313
2021-04-26CFMAN0.3950.3950.330.35226,545380.3350.35166,84212,5004,00036,0006,500503
2021-04-23CFMAN0.340.360.330.330.005383,3891020.330.36222,500103,50033,00023,500889
2021-04-22CFMAN0.380.380.3150.325-0.0551,261,6071770.3250.365837,567233,000116,50060,5005,540
2021-04-21CFMAN0.340.380.340.380.03187,842940.3550.38107,35853,50017,0005004,984
2021-04-20CFMAN0.3750.3750.350.365-0.015121,699240.330.36556,22054,50010,000500479
2021-04-19CFMAN0.390.390.360.38264,026200.360.38234,00028,5001,000526
2021-04-16CFMAN0.3750.390.370.390.015191,815340.360.395174,50012,0004,500700115
2021-04-15CFMAN0.3750.3750.360.375104,002280.360.37565,00026,00011,5001,000502
2021-04-14CFMAN0.380.3950.360.38-0.015569,029980.360.38351,284186,50026,0004,0001,245
2021-04-13CFMAN0.400.410.380.395-0.005255,345450.380.41157,12084,50013,500225
2021-04-12CFMAN0.400.400.380.40165,549300.380.4099,00030,50035,000500549
2021-04-09CFMAN0.3850.400.380.40-0.01253,858500.380.4097,85079,00016,50050,00018010,328
2021-04-08CFMAN0.430.430.410.41-0.0290,045230.380.4187,5061,500500539
2021-04-07CFMAN0.410.440.410.430.0284,111150.370.4369,5403,50010,500571
2021-04-06CFMAN0.3950.410.3950.400.015300,904450.370.41252,34027,50019,5001,000547
2021-04-05CFMAN0.370.3850.370.3850.0168,562140.370.3957,0626,0002,0005003,000
2021-04-01CFMAN0.390.430.3750.375-0.055286,542960.3750.40226,95026,50012,5006,0001,00011,592
2021-03-31CFMAN0.430.430.4250.4338,523110.3850.4320,00011,0001,0006,523
2021-03-30CFMAN0.3950.430.360.430.03299,734460.370.43163,80080,0008,50027,5001,50018,434
2021-03-29CFMAN0.420.4250.400.40-0.03117,353350.380.40114,2841,000500569
2021-03-26CFMAN0.430.430.4250.4352,530130.4150.4348,9003,000500130
2021-03-25CFMAN0.440.440.3850.43-0.015244,969730.410.43141,96277,5007,5006,00011,412
2021-03-24CFMAN0.460.460.4350.450.00571,456170.430.4522,00028,00020,0001,000456
2021-03-23CFMAN0.470.470.4350.445-0.02189,951360.430.46111,95143,00023,0002,00010,000
2021-03-22CFMAN0.4650.470.4550.4650.005391,060590.430.47370,50012,0006,5001,500560
2021-03-19CFMAN0.470.470.380.46-0.005534,3631150.4250.46246,584188,00085,5002,00012,157
2021-03-18CFMAN0.490.490.460.465-0.02359,234880.4650.47230,70098,00027,5001,0002,034
2021-03-17CFMAN0.480.4850.460.485-0.005111,600300.460.48553,60042,50012,0001,5002,000
2021-03-16CFMAN0.480.490.480.48-0.0183,281170.480.4964,20018,0001,00081
2021-03-15CFMAN0.500.500.480.49184,460380.480.49170,70010,0003,000760
2021-03-12CFMAN0.490.500.460.475-0.015264,603690.4750.50152,08082,50027,5001,5001,023
2021-03-11CFMAN0.500.510.4550.49349,314880.4850.49273,27638,50032,0002,5003,038
2021-03-10CFMAN0.510.510.480.49-0.005201,906590.4250.49131,30658,0003,5001,6007,500
2021-03-09CFMAN0.520.520.4750.495183,329600.4250.495159,70016,5002,6004,529
2021-03-08CFMAN0.430.520.430.4950.035237,557750.460.495170,61252,5008,0001,5004,945
2021-03-05CFMAN0.470.500.4250.425-0.035278,181840.4250.48174,40073,00027,5001,5001,781
2021-03-04CFMAN0.490.500.460.46-0.05223,988380.4550.50193,68829,500500300
2021-03-03CFMAN0.510.530.510.5156,874130.4550.5250,3646,50010
2021-03-02CFMAN0.520.530.4950.510.02171,591480.4550.51110,43043,50016,0001,000661
2021-03-01CFMAN0.500.520.4850.490.02237,231490.490.51223,10010,0002,500431
2021-02-26CFMAN0.500.500.470.47-0.03180,461490.460.48158,50010,5009,0001,850611
2021-02-25CFMAN0.490.500.4750.50-0.02133,948470.4550.5078,25224,5008,00022,50020676
2021-02-24CFMAN0.500.520.500.520.02193,831460.480.52170,72422,500607
2021-02-23CFMAN0.510.510.490.50320,836970.4750.50251,82351,00014,0002652,0001,748
2021-02-22CFMAN0.510.530.4850.50-0.01367,216920.4850.50288,54546,50028,5001,0002,671
2021-02-19CFMAN0.530.530.490.51-0.02379,989670.460.51233,98989,50053,5001,0002,000
2021-02-18CFMAN0.530.550.490.530.03243,086680.510.53167,15049,00014,5001,16511,271
2021-02-17CFMAN0.510.550.4950.495-0.045425,2271120.470.52272,409104,50043,5001,4392,379
2021-02-16CFMAN0.530.540.500.540.04437,314950.500.54193,906184,00057,5001,000908