06:40:32 EDT Sun 25 Oct 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
2020-10-23CNTAR8.888.978.148.29-0.44494,8121,5218.218.36281,14787,60045,6007,31017,27152,746
2020-10-22CNTAR8.638.758.148.730.17462,9841,3718.548.74294,41271,30037,4002,70823,92129,603
2020-10-21CNTAR8.498.798.408.620.20226,3786328.568.65131,75250,20024,5001,4477,4239,965
2020-10-20CNTAR8.588.658.398.42-0.04284,4048438.418.50176,91149,50032,9002007,85016,037
2020-10-19CNTAR8.608.848.428.460.04432,7621,2618.468.56238,64873,30061,50015,69118,20323,366
2020-10-16CNTAR8.168.548.168.420.27521,6541,2608.358.42337,78363,10059,90013,93523,45220,740100
2020-10-15CNTAR8.158.377.548.10-0.25723,8941,6778.088.15382,181115,30091,40014,12037,19954,131
2020-10-14CNTAR8.099.178.098.350.311,603,5703,9978.258.35893,010317,300193,90015,11055,063122,156200
2020-10-13CNTAR6.558.236.558.021.581,638,5564,0998.018.141,059,825247,800148,00020,03562,56394,396
2020-10-09CNTAR5.736.445.706.440.74748,1421,4756.406.44563,76085,70055,40080021,26220,216
2020-10-08CNTAR5.785.825.545.70-0.03215,3844575.655.70138,55633,40025,9006009,5157,393
2020-10-07CNTAR5.745.795.705.720.06170,5773845.695.75104,88937,10019,4001,2503,8334,105
2020-10-06CNTAR5.805.805.645.66-0.16190,1074365.665.72119,39328,70021,00040013,8245,886
2020-10-05CNTAR5.805.955.705.74-0.08213,7544495.705.82144,66822,40019,60040015,55110,573
2020-10-02CNTAR5.745.835.635.820.06219,4765135.785.83135,23936,80024,3004007,14714,575
2020-10-01CNTAR5.866.005.705.760.04288,5596155.755.85189,08823,80027,1001,05022,78322,673
2020-09-30CNTAR5.706.175.605.720.12340,9137145.725.75222,92035,00031,8002,40025,28121,677300
2020-09-29CNTAR5.345.755.345.590.24202,9094365.495.70128,87821,10018,70070018,59113,975
2020-09-28CNTAR5.405.535.325.35-0.03146,3383605.355.4085,56825,10017,1002008,4108,842
2020-09-25CNTAR5.495.545.385.38-0.07137,0923665.385.5557,54834,50020,70090011,91010,034
2020-09-24CNTAR5.655.705.285.50-0.15289,1616855.455.50154,35042,80032,60016,60023,95017,809
2020-09-23CNTAR5.425.915.425.660.11389,1909055.575.66244,84641,70044,1007,50028,75420,663
2020-09-22CNTAR5.865.865.525.55-0.28261,4905825.545.60148,68631,70033,90070025,73719,867200
2020-09-21CNTAR5.856.115.625.91-0.18291,5107745.845.92164,97732,10045,4004,50025,35018,087
2020-09-18CNTAR5.706.195.686.090.39371,3571,0296.056.09217,96653,20046,5002,30026,85522,914
2020-09-17CNTAR5.655.755.435.730.08324,2596805.675.73173,03734,10049,40090046,85017,410
2020-09-16CNTAR5.505.705.475.650.16221,5855105.475.65150,62932,20018,6005009,4908,926
2020-09-15CNTAR5.455.495.305.490.16242,7665965.385.49112,52047,00036,3001,00030,15714,569
2020-09-14CNTAR5.385.395.055.33193,1204445.305.3487,1601,50062,6002,60022,62314,967
2020-09-11CNTAR5.605.825.175.330.20599,6821,3345.335.48362,20160,60068,0002,40059,67142,9101,100
2020-09-10CNTAR5.405.595.085.13-0.20209,6385355.135.25113,64934,50023,8001,70017,99416,705
2020-09-09CNTAR5.105.404.905.290.49426,9459995.255.38277,65153,70040,6003,40018,19030,637
2020-09-08CNTAR5.055.244.764.80-0.38342,6628104.764.81193,88046,60040,5002,20036,23021,080
2020-09-04CNTAR5.235.304.275.240.08686,5901,6145.155.27394,72171,70094,9004,54769,94046,388
2020-09-03CNTAR5.205.315.025.11-0.14422,9929015.115.20254,09452,10047,3004,00033,41029,130
2020-09-02CNTAR5.665.695.095.25-0.40508,4221,2255.235.25288,19381,60055,2006,85050,19024,329
2020-09-01CNTAR5.555.805.335.65307,7997855.655.67273,44130,10010,2002,60027,8328,378
2020-08-31CNTAR6.006.005.555.57-0.28386,6039285.555.70246,09252,90044,9002,40019,05018,822
2020-08-28CNTAR6.006.045.775.89-0.16186,2374685.855.90110,00629,90021,00080010,20013,549
2020-08-27CNTAR6.296.445.856.02-0.33379,8668816.006.05219,57645,80037,1007,00046,85021,418
2020-08-26CNTAR6.496.506.056.35-0.08374,7579116.316.38244,26037,30033,6004,90027,25024,796
2020-08-25CNTAR5.886.455.886.430.55382,8088706.416.43235,31263,20042,6001,00023,56016,014
2020-08-24CNTAR6.056.105.835.88-0.12153,5875035.875.8979,04124,30014,70070017,25015,506
2020-08-21CNTAR6.206.275.976.00-0.20214,0056036.006.05141,03328,40020,5002,0008,05013,263
2020-08-20CNTAR5.926.305.816.250.20231,8165816.216.25135,19128,20029,4005,00014,60016,739
2020-08-19CNTAR6.406.405.476.01-0.37566,3971,3256.006.05321,67783,30067,9003,00033,91052,458
2020-08-18CNTAR6.356.556.326.380.08523,5729906.356.38422,77753,40030,3001,5001,30013,613
2020-08-17CNTAR6.086.356.026.310.41377,6181,0356.306.33243,82464,90036,5001,5001,85027,159
2020-08-14CNTAR6.046.195.855.900.13444,2449925.906.00288,35349,30035,8008,40018,10040,560
2020-08-13CNTAR5.606.245.555.770.27341,8489425.755.93196,15352,90038,40020018,22533,438
2020-08-12CNTAR5.275.505.215.500.28162,8594365.405.5071,04828,50020,8002,10025,40013,411
2020-08-11CNTAR5.145.694.985.250.04486,1991,0955.155.25356,14049,20035,70060023,34519,322
2020-08-10CNTAR5.775.774.805.21-0.57689,5951,9915.125.21464,18077,30075,0004,30025,61740,035
2020-08-07CNTAR6.006.005.525.78-0.20326,4519735.715.78205,31539,80035,2001,00019,65022,361
2020-08-06CNTAR6.106.105.695.96-0.08208,3105975.926.00154,21121,30012,80060013,0305,317
2020-08-05CNTAR6.006.145.856.04-0.03277,2535856.036.06230,98415,50013,4001,0008,6007,225
2020-08-04CNTAR6.156.405.906.07-0.08252,0999246.076.10179,53029,70019,6008007,90013,035
2020-07-31CNTAR6.486.506.016.15-0.33315,7887646.156.19195,63238,30023,1002,20034,63620,150
2020-07-30CNTAR6.206.506.016.480.68645,9441,4896.466.48474,36148,10053,1001,40035,32831,037
2020-07-29CNTAR6.506.505.135.80-0.701,130,4102,8865.605.80726,655118,40096,1004,90089,70486,510600
2020-07-28CNTAR6.656.656.266.50-0.15423,5741,1396.406.50294,41947,10036,2001,10022,27020,296
2020-07-27CNTAR7.197.195.916.65-0.951,977,1964,3376.636.651,501,408130,100135,90030,90090,61680,216300