04:21:37 EST Fri 28 Jan 2022
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
2022-01-27CMEAL0.3850.3850.370.370.0336,424470.360.3835,035501,339
2022-01-26CMEAL0.330.380.330.34-0.0121,120380.330.3715,8874,0001,233
2022-01-25CMEAL0.360.370.350.350.0114,350480.330.3512,889501,411
2022-01-24CMEAL0.370.3850.3250.34-0.0667,9151220.350.3761,5425,000505868
2022-01-21CMEAL0.370.400.370.4033,107740.380.4031,1015001,506
2022-01-20CMEAL0.3650.400.3650.400.03528,934580.370.3927,5221,412
2022-01-19CMEAL0.360.370.360.365-0.00524,374380.360.36523,981393
2022-01-18CMEAL0.380.380.360.37-0.039,135680.360.377,2315001,404
2022-01-17CMEAL0.390.400.380.400.03545,244840.380.4043,4731,771
2022-01-14CMEAL0.400.400.360.365-0.03538,351690.3550.3732,7422,5001003,009
2022-01-13CMEAL0.410.410.400.40-0.0124,445460.390.4022,584500390971
2022-01-12CMEAL0.430.430.3950.41-0.01538,565640.400.4135,4455004972,123
2022-01-11CMEAL0.430.430.420.425-0.00549,993620.4150.4346,5401,0002,453
2022-01-10CMEAL0.430.430.430.430.0125,322750.420.4323,1182,204
2022-01-07CMEAL0.4250.450.420.42-0.01575,906750.420.4372,7885002,618
2022-01-06CMEAL0.450.450.4250.435-0.01520,589400.4250.4418,6235003001,166
2022-01-05CMEAL0.450.470.400.45-0.0146,753760.420.4540,6473,0009352,171
2022-01-04CMEAL0.460.490.450.460.0189,2831470.440.4681,3975,0005452,341
2021-12-31CMEAL0.440.480.430.450.02550,468880.440.46546,0421,0001,0002,426
2021-12-30CMEAL0.380.4250.380.4250.0351,200700.410.42549,189911,920
2021-12-29CMEAL0.3750.3950.350.395-0.005153,7931220.390.395151,6364501,707
2021-12-24CMEAL0.390.400.390.406,028320.3650.405,571100357
2021-12-23CMEAL0.3850.400.380.400.0358,252950.390.4052,8081,0005002393,705
2021-12-22CMEAL0.370.390.3650.3719,740550.370.3917,8695001,371
2021-12-21CMEAL0.390.390.360.37-0.0225,126500.3650.3723,193101,868
2021-12-20CMEAL0.400.400.370.39-0.035427,381900.380.39424,788872,506
2021-12-17CMEAL0.420.4250.410.425-0.01564,239560.420.42562,822101,407
2021-12-16CMEAL0.4650.470.430.44-0.04492,773930.430.44489,4175003502,506
2021-12-15CMEAL0.480.480.470.48-0.0153,597640.460.4851,6805002941,123
2021-12-14CMEAL0.480.490.470.490.0187,846560.4850.4979,1878,000659
2021-12-13CMEAL0.490.4950.4750.48-0.01167,595830.470.48160,5265,0002001,869
2021-12-10CMEAL0.500.500.480.49-0.02180,868770.4850.49174,4935,000500875
2021-12-09CMEAL0.510.510.500.510.0131,054630.500.5129,042500111,501
2021-12-08CMEAL0.530.530.500.5042,797830.500.5140,0701,500251,202
2021-12-07CMEAL0.510.510.490.50-0.01167,8781080.500.52157,5124,0001,0004,2501,116
2021-12-06CMEAL0.500.540.490.51-0.02341,0621720.500.51264,57438,0001,00035,5001,988
2021-12-03CMEAL0.520.530.4950.530.02215,6791450.500.53194,23415,0005001,5004,045
2021-12-02CMEAL0.560.560.480.51-0.07870,7243310.500.53711,89399,00018,5001,00034,5035,353
2021-12-01CMEAL0.650.700.580.58-0.11292,6682230.580.60235,87226,5001,0001,00021,5016,675
2021-11-30CMEAL0.760.760.600.69-0.07245,8611890.690.70201,59111,0004,0001,0007,00020,770
2021-11-29CMEAL0.740.790.720.76-0.02266,9261540.740.76226,61435,5002,0002,812
2021-11-26CMEAL0.800.800.750.78-0.02237,8151350.760.78190,51917,0003,0001,00023,5002,496
2021-11-25CMEAL0.850.850.800.80-0.04141,8181240.790.80113,31511,0003,00012,0002,503
2021-11-24CMEAL0.870.880.840.84-0.0153,576620.830.8537,96915,000607
2021-11-23CMEAL0.860.890.850.85-0.03101,3021030.840.8798,7861,0005001,016
2021-11-22CMEAL0.860.920.850.860.03186,0161840.860.88174,6673,0001,0004,1703,179
2021-11-19CMEAL0.830.830.810.830.03126,357890.810.83111,9379,0003,0002,420
2021-11-18CMEAL0.840.840.800.80-0.02192,5311340.800.81166,07910,0003,0005003,3509,602
2021-11-17CMEAL0.890.900.800.82-0.08406,2442260.800.82345,83819,00050050035,6264,780
2021-11-16CMEAL0.920.930.880.90-0.03181,5072250.900.92102,53055,0001,0001,50012,1509,327
2021-11-15CMEAL0.940.980.900.930.01331,0402530.910.93248,60738,5005001,5005,00036,513
2021-11-12CMEAL0.920.930.900.92110,8891210.900.9270,81720,0001,0009,7009,372
2021-11-11CMEAL0.920.930.870.92-0.01233,9571810.870.92195,68721,0001,50012,0003,770
2021-11-10CMEAL0.940.940.900.93-0.01137,0621360.920.93107,49220,0001,7274,0003,393
2021-11-09CMEAL0.940.940.900.94124,9751290.910.94104,81210,0002,0005,7152,448
2021-11-08CMEAL0.890.970.890.940.06162,1402080.930.94126,1608,0001,00022,5004,480
2021-11-05CMEAL0.890.890.850.88116,8021310.880.8989,72210,00050012,5004,080
2021-11-04CMEAL0.940.940.820.88-0.07431,8172730.880.89380,93519,0006,00050018,0007,382
2021-11-03CMEAL0.960.980.950.95-0.02133,0031060.940.95130,6025001,901
2021-11-02CMEAL0.990.990.950.97-0.02263,6731460.950.97244,78914,0001,5001,0902,144
2021-11-01CMEAL0.991.000.960.990.02152,8681380.980.99136,3699,5003,0003,999
2021-10-29CMEAL0.951.000.950.97-0.0169,949770.960.9754,5557,0007,500894