12:11:32 EDT Thu 06 Aug 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
2020-08-05CNTAR6.006.145.856.04-0.03277,2535856.036.06230,98415,50013,4001,0008,6007,225
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
2020-07-24CNTAR7.606.506.50
2020-07-23CNTAR7.838.497.477.610.211,163,0732,9058.118.11854,910124,40092,5006,90029,94849,378200
2020-07-22CNTAR4.407.554.407.403.244,360,78310,1697.357.502,701,334565,300471,50050,800174,608370,5712,600
2020-07-21CNTAR6.406.613.914.16-2.544,904,79411,5734.184.272,973,679637,300506,70040,077268,135409,119
2020-07-20CNTAR8.158.156.096.70-2.353,541,6799,4116.686.722,147,278485,700430,20023,925173,989262,017
2020-07-17CNTAR9.649.748.289.05-0.38953,6592,7849.059.13569,180137,900115,1004,40048,77572,247
2020-07-16CNTAR9.659.798.859.40-0.25626,4491,9099.409.55402,51979,70070,9002,60020,50045,205
2020-07-15CNTAR9.499.769.009.650.50907,7072,8339.629.70589,787126,20095,0003,50040,03148,437
2020-07-14CNTAR9.4910.087.629.15-0.202,068,5275,7429.159.231,367,037243,000205,30021,33078,833137,193
2020-07-13CNTAR8.8910.098.659.351.082,324,1275,8209.289.411,663,424278,100241,5006,50065,30363,489
2020-07-10CNTAR7.608.777.438.350.912,555,2385,3018.308.351,959,061237,700186,7009,50053,06093,838
2020-07-09CNTAR6.507.476.427.441.242,147,4015,2047.387.441,641,968214,900143,3006,10041,60088,285700
2020-07-08CNTAR6.046.215.936.200.32545,5611,3876.186.24390,47061,70061,6002,40018,4008,390
2020-07-07CNTAR5.896.325.755.840.15752,9771,7105.825.95563,03468,20057,8004,30032,32024,902
2020-07-06CNTAR5.756.195.645.72923,6031,9735.665.75617,184104,30057,80042,40058,48041,208
2020-07-03CNTAR5.775.795.405.72-0.01213,9314745.725.79149,17832,50017,5004,2999,384
2020-07-02CNTAR5.045.894.875.730.681,206,2332,5375.735.77811,575155,000118,9006,70046,27160,425
2020-06-30CNTAR6.396.494.455.10-0.942,990,6776,6795.025.101,987,003370,200338,30027,700113,876142,620
2020-06-29CNTAR4.236.084.236.041.955,427,2798,0936.006.043,267,438851,900750,60027,100281,141218,392
2020-06-26CNTAR3.904.453.824.090.362,734,2404,5034.044.091,607,510457,900428,00015,400131,76592,615
2020-06-25CNTAR2.953.802.953.740.941,880,1382,8143.713.741,229,802321,802220,20011,70062,30034,202
2020-06-24CNTAR2.702.842.652.800.12587,5888452.762.84419,89171,90049,1002,70025,90017,875
2020-06-23CNTAR2.622.702.552.670.18295,2195272.652.70166,50158,10045,00080019,9003,800
2020-06-22CNTAR2.402.602.402.490.15409,0216232.452.55241,14275,50064,5002,50017,5007,879
2020-06-19CNTAR2.252.382.252.340.13352,9905422.252.34247,31649,80030,5003,80018,3003,209
2020-06-18CNTAR2.132.212.112.210.08255,0534432.172.21229,1428,3009,9001006,4001,211
2020-06-17CNTAR2.212.222.082.13-0.06229,3992442.112.14174,55221,20011,4005,70011,9004,603
2020-06-16CNTAR2.262.292.172.19-0.07175,7752612.182.21127,12616,40018,2007,4006,639
2020-06-15CNTAR2.112.332.112.24-0.06257,8513292.242.26210,59518,70013,5005,4009,606
2020-06-12CNTAR2.302.402.222.300.09230,4563982.272.30167,79421,60021,4002009,2008,151
2020-06-11CNTAR2.252.342.172.21-0.18390,0195802.202.23217,28160,20040,2001,10037,80032,638
2020-06-10CNTAR2.262.402.262.390.15225,4564352.382.39103,44643,30039,30030010,50024,710
2020-06-09CNTAR2.192.292.192.24-0.05217,0032492.222.24137,95122,80042,0002004,5009,152
2020-06-08CNTAR2.482.512.282.29-0.19307,4274062.282.32212,84642,93730,30040014,1866,708
2020-06-05CNTAR2.602.682.442.49-0.10527,4355642.422.50301,70859,70072,60050023,08661,851
2020-06-04CNTAR2.552.622.552.590.08180,0322662.572.59131,11021,80020,3005004,4001,897
2020-06-03CNTAR2.252.552.252.510.26401,2675492.502.51240,28263,91060,7003,70010,40021,876
2020-06-02CNTAR2.312.392.252.28-0.02173,7872992.252.3080,85935,10037,0001,30014,0005,376
2020-06-01CNTAR2.252.302.172.300.19109,5971712.272.3067,16321,00012,8002001,8006,624
2020-05-29CNTAR2.012.182.002.140.07219,3562332.082.16138,13329,20027,8001,30015,4007,323
2020-05-28CNTAR2.182.182.072.07-0.11120,0421362.062.0861,11425,10015,7007,2003,428
2020-05-27CNTAR2.162.282.062.15-0.05149,6182512.152.2375,10622,70031,50080017,3002,044
2020-05-26CNTAR2.302.382.132.160.09253,5294192.102.20152,19125,80043,6006,20010,90014,838
2020-05-25CNTAR2.222.222.052.07-0.19125,7991382.072.1375,79821,60021,7006,701
2020-05-22CNTAR2.082.331.992.260.14321,8294622.262.30183,89448,80065,8003,0008,30011,824
2020-05-21CNTAR2.302.341.702.12-0.19858,0561,4022.122.20418,090182,200165,2009,70042,25030,942
2020-05-20CNTAR2.312.402.272.31-0.05357,6796172.302.33153,78459,20067,6006,20017,30052,645600
2020-05-19CNTAR2.322.422.302.37-0.10347,9236752.362.38131,15645,60036,00013,00013,900106,2671,100
2020-05-15CNTAR2.862.882.322.47-0.271,119,6521,3662.452.50506,625210,400215,30090058,260112,432
2020-05-14CNTAR3.003.002.562.72-0.101,320,9681,9612.722.75631,769225,650261,20024,60082,90091,6861,200
2020-05-13CNTAR2.623.042.622.820.272,065,6242,4032.782.841,135,913327,425393,90013,80092,90094,068300
2020-05-12CNTAR2.392.702.362.550.351,221,6421,6622.542.70628,873228,400279,50012,00037,40033,100
2020-05-11CNTAR1.892.351.892.200.32870,7429262.152.20508,603120,200163,4001,00046,18329,996
2020-05-08CNTAR1.861.891.801.890.12202,2842651.871.89121,99336,60031,1008,6753,851
2020-05-07CNTAR1.641.851.641.770.14446,8355571.771.80258,36459,30069,60080049,8008,911