18:36:38 EDT Fri 16 Apr 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
2021-04-16CNUR2.332.362.162.21-0.08255,2464002.212.25192,46921,00011,1007,00014,0209,257
2021-04-15CNUR2.342.382.222.29-0.05102,7031822.292.3368,31818,2004,3005,3466,139
2021-04-14CNUR2.252.402.232.340.09128,6392512.312.3567,87535,00011,0009,7005,064
2021-04-13CNUR2.312.352.212.25-0.09144,8583052.252.3097,15224,1004,0003,10016,506
2021-04-12CNUR2.352.442.302.36-0.0285,9292092.342.4247,98214,1003,8009,10010,940
2021-04-09CNUR2.362.442.312.390.02123,5222322.372.3974,09916,40010,2009,28013,543
2021-04-08CNUR2.412.432.302.37-0.03152,1222792.372.39105,33218,30010,0008,0006,2004,290
2021-04-07CNUR2.162.452.162.37-0.06204,6213332.372.40135,49423,1009,2007,7009,00020,117
2021-04-06CNUR2.522.602.412.43-0.07171,9123282.432.49102,11232,20010,30010,13717,158
2021-04-05CNUR2.632.632.442.57-0.06164,8103032.502.57120,79229,0004,2006,5004,318
2021-04-01CNUR2.652.802.612.63-0.06336,0855562.612.63229,82856,20018,2005,10023,6002,959
2021-03-31CNUR2.552.702.452.690.14232,6424582.622.69136,64357,20013,10019,5005,654
2021-03-30CNUR2.692.692.522.55-0.11160,6342982.552.5990,23945,3009,60011,6003,895
2021-03-29CNUR2.692.762.532.66-0.04276,4334772.662.70146,23981,00025,3001,10016,1506,514
2021-03-26CNUR2.232.812.212.700.52468,8458742.692.70297,32891,50034,20040028,60016,617
2021-03-25CNUR2.252.272.102.18-0.09204,3623692.172.20137,12535,30010,2009,5009,1003,097
2021-03-24CNUR2.422.422.202.27-0.10326,2004682.252.27257,95433,90014,00080016,0003,346
2021-03-23CNUR2.372.402.202.37-0.01353,8505462.362.37241,72255,80022,70030021,01112,292
2021-03-22CNUR2.402.432.352.38-0.02167,3612922.372.38126,72416,7007,20030013,7002,661
2021-03-19CNUR2.442.472.362.40-0.04241,4173722.372.44161,61049,4007,0006,7008,6058,102
2021-03-18CNUR2.522.532.402.46-0.09209,4363602.422.46149,42129,9008,60030010,70010,515
2021-03-17CNUR2.462.582.372.550.05332,0064952.512.55200,43273,90024,30050028,8003,874
2021-03-16CNUR2.602.602.442.50-0.05371,7365812.452.50224,38564,7001,50040041,80038,351
2021-03-15CNUR2.662.752.552.59-0.05374,5105272.552.59283,71149,20010,80030021,3309,044
2021-03-12CNUR2.702.792.572.64-0.16633,2079282.592.64445,086107,00033,3002,30036,3008,421
2021-03-11CNUR2.503.252.452.800.201,828,2472,3592.752.801,238,486322,90087,500700124,48948,510
2021-03-10CNUR2.682.682.342.60-0.18734,3997092.602.62537,386106,20033,60030042,64113,189
2021-03-09CNUR2.352.802.152.780.48543,5547522.742.78352,27879,70036,1001,20034,02038,956
2021-03-08CNUR2.442.462.262.33-0.09239,8433752.302.33153,85637,00023,50010022,4192,768
2021-03-05CNUR2.402.472.022.420.02508,1887102.422.43337,501100,60029,2001,40024,55913,968
2021-03-04CNUR2.552.652.332.40-0.21461,8805442.402.42317,50491,70021,90050018,72810,548
2021-03-03CNUR2.802.802.602.61-0.19255,7344082.612.65175,27850,2008,80050020,116840
2021-03-02CNUR2.892.892.682.800.15306,2903532.732.80225,58230,20020,4001,00018,10010,408
2021-03-01CNUR2.512.872.452.670.18275,0474112.592.67214,22817,40018,70024,186
2021-02-26CNUR2.602.652.402.50-0.07354,8504082.492.50278,68542,9009,80070011,6239,822
2021-02-25CNUR2.582.652.462.570.04376,3644222.572.58274,73357,20012,7001,00018,76011,344
2021-02-24CNUR2.512.752.382.53-0.08536,8428062.522.60373,928101,80022,70090027,5189,587
2021-02-23CNUR2.762.762.472.61-0.21562,2497132.602.64378,525105,10023,80011,00020,75921,461
2021-02-22CNUR2.822.852.642.810.01503,9547342.812.82327,843100,90029,40010033,22411,579
2021-02-19CNUR2.802.832.602.76-0.08760,8729262.762.80535,747137,90029,40010042,00014,775
2021-02-18CNUR3.013.012.662.84-0.23857,8131,1772.802.84661,982142,7003,10043,1006,073
2021-02-17CNUR2.993.152.783.070.071,241,3191,4953.013.07861,829207,30063,50011,81076,29918,9131,000
2021-02-16CNUR2.653.152.503.000.752,392,2802,6382.993.001,772,988347,200116,200400127,90025,088
2021-02-12CNUR2.182.301.952.290.421,421,2671,8682.252.29878,145182,70088,7003,60051,210215,662
2021-02-11CNUR2.522.521.852.00-0.421,789,0932,0331.872.001,259,889250,30097,7005,90083,32588,716
2021-02-10CNUR2.402.702.342.420.071,111,1321,3292.412.44949,407126,8001001,20031,2602,173
2021-02-09CNUR2.903.102.042.35-0.352,792,9613,3282.352.402,319,089303,70025,8005,560130,5825,8481,800
2021-02-08CNUR0.983.550.832.702.3059,360,3847,2842.612.707,005,6211,345,500334,0006,500270,015367,75415,500
2021-02-05CNUR0.400.400.390.3950.01567,250220.400.4064,2502,500500
2021-02-04CNUR0.360.400.350.380.03865,2192650.3750.38647,174153,50040,00022,500945
2021-02-03CNUR0.330.350.3150.350.025246,730520.330.35183,50051,5008,0002,5001,230
2021-02-02CNUR0.280.3250.280.3250.035101,324430.3050.32569,62420,5007,0005003,700
2021-02-01CNUR0.2950.2950.2750.29-0.005128,778480.290.32594,21013,0006,0002,00013,568
2021-01-29CNUR0.3050.3250.290.3250.015144,500300.2950.325104,50022,5003,0002,00012,500
2021-01-28CNUR0.320.320.300.31-0.015225,590590.3050.33596,77088,00039,5001,000320
2021-01-27CNUR0.3250.3450.320.325-0.02572,893240.320.34534,90525,00050012,488
2021-01-26CNUR0.330.350.3250.350.00583,590310.330.3565,85017,500240
2021-01-25CNUR0.330.3450.310.3450.01190,981450.330.345103,78174,50012,000700
2021-01-22CNUR0.3250.340.3250.335114,523440.330.3469,81432,00012,000709
2021-01-21CNUR0.320.340.320.330.01104,970390.330.3474,07022,0008,000900
2021-01-20CNUR0.3250.340.320.32-0.00579,101450.3150.3377,1721,500429
2021-01-19CNUR0.3450.3450.320.325-0.015122,032380.320.325107,7132,5001,00010,815
2021-01-18CNUR0.330.350.310.340.01311,888520.320.35247,68725,50023,00015,701