15:58:23 EDT Fri 03 Jul 2020
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
2020-07-02CGOCO50020.030.05500
2020-06-30CGOCO40410.030.05404
2020-06-29CGOCO0.050.050.050.051,00010.030.051,000
2020-06-26CGOCO0.050.030.05
2020-06-25CGOCO0.050.050.050.050.025,51840.030.053,5182,000
2020-06-24CGOCO0.030.030.05
2020-06-23CGOCO50010.030.05500
2020-06-22CGOCO0.030.030.05
2020-06-19CGOCO0.050.050.050.050.022,00010.030.052,000
2020-06-18CGOCO0.0450.050.030.0314,69070.030.0511,6903,000
2020-06-17CGOCO0.030.030.030.0310,70030.030.057005,0005,000
2020-06-16CGOCO0.030.030.05
2020-06-15CGOCO5010.030.0550
2020-06-12CGOCO76010.030.05760
2020-06-11CGOCO0.030.030.030.03-0.0151,25520.030.051,255
2020-06-10CGOCO20010.030.05
2020-06-09CGOCO0.0450.030.05
2020-06-08CGOCO0.0450.020.05
2020-06-05CGOCO0.040.0450.040.0450.00512,255120.0250.0512,000255
2020-06-04CGOCO0.040.040.05
2020-06-03CGOCO0.040.040.05
2020-06-02CGOCO0.040.040.05
2020-06-01CGOCO0.040.040.05
2020-05-29CGOCO0.040.040.05
2020-05-28CGOCO0.0450.0450.040.04-0.00549,77630.040.059,00040,000
2020-05-27CGOCO0.0450.0450.0450.04532,50030.040.0532,500
2020-05-26CGOCO0.0450.0450.06
2020-05-25CGOCO0.0450.0450.06
2020-05-22CGOCO0.0450.0450.0450.045-0.0152,00020.0450.062,000
2020-05-21CGOCO0.060.0450.06
2020-05-20CGOCO0.060.060.060.06-0.0058,50040.0450.068,500
2020-05-19CGOCO0.0650.0450.06
2020-05-15CGOCO0.0650.0650.0650.065-0.0052,10020.0450.062,100
2020-05-14CGOCO0.070.070.070.070.021,00010.0450.071,000
2020-05-13CGOCO0.050.050.050.050.0058,00010.040.0758,000
2020-05-12CGOCO0.0450.050.065
2020-05-11CGOCO0.0850.0850.0350.0450.01524,300160.0450.08523,900400
2020-05-08CGOCO0.0750.0750.030.03-0.032,00020.030.072,000
2020-05-07CGOCO0.060.0750.060.0750.053,00030.0250.0752,0001,000
2020-05-06CGOCO0.0250.030.075
2020-05-05CGOCO0.0250.0250.0250.025-0.03520,00010.0250.07520,000
2020-05-04CGOCO0.060.0250.09
2020-05-01CGOCO0.0550.060.0550.060.036,38080.0250.094,2801,0001001,000
2020-04-30CGOCO0.030.020.055
2020-04-29CGOCO0.030.030.055
2020-04-28CGOCO510.030.0555
2020-04-27CGOCO0.030.030.030.03-0.0187,00010.030.05587,000
2020-04-24CGOCO0.040.0150.055
2020-04-23CGOCO0.040.040.0350.0350.00547,45470.0150.05536,4544,0003,000
2020-04-22CGOCO0.030.030.030.030.012,00010.0150.0552,000
2020-04-21CGOCO0.020.020.020.02-0.0132,00020.0150.05532,000
2020-04-20CGOCO510.020.0255
2020-04-17CGOCO0.0250.040.020.02225,000280.0150.05539,00011,0006,0001,000138,000
2020-04-16CGOCO0.020.0250.055
2020-04-15CGOCO0.020.0250.055
2020-04-14CGOCO1010.0250.05510
2020-04-13CGOCO0.020.020.055
2020-04-09CGOCO0.040.040.020.02-0.01518,00040.020.05517,0001,000
2020-04-08CGOCO0.0350.0150.055
2020-04-07CGOCO0.0350.0150.055
2020-04-06CGOCO0.0350.0150.055