11:19:09 EDT Sat 04 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
2020-07-03CPAU0.1150.1150.13
2020-07-02CPAU0.1150.1150.1150.115-0.00550010.110.115500
2020-06-30CPAU0.120.1150.13
2020-06-29CPAU0.120.1150.13
2020-06-26CPAU0.120.1150.13
2020-06-25CPAU510.1150.135
2020-06-24CPAU0.120.1150.125
2020-06-23CPAU0.120.120.120.1250010.1150.125500
2020-06-22CPAU0.120.120.120.120.0051,50020.1150.1251,500
2020-06-19CPAU0.1150.1150.125
2020-06-18CPAU0.1150.1150.13
2020-06-17CPAU1610.1150.1316
2020-06-16CPAU0.1150.1150.13
2020-06-15CPAU0.1150.1150.13
2020-06-12CPAU0.1150.1150.1150.115-0.00583320.1150.13833
2020-06-11CPAU0.120.1150.12
2020-06-10CPAU0.120.1150.12
2020-06-09CPAU0.120.120.120.120.0158,20040.1150.1258,200
2020-06-08CPAU0.1050.1050.1050.1050.0051,00010.110.131,000
2020-06-05CPAU0.100.100.11
2020-06-04CPAU0.100.100.11
2020-06-03CPAU0.1050.1050.100.10-0.0115,00080.100.1111,5002,0001,500
2020-06-02CPAU0.1250.1250.110.11-0.0159,00060.1050.119,000
2020-06-01CPAU0.1250.1250.13
2020-05-29CPAU0.1250.1250.13
2020-05-28CPAU0.1250.120.13
2020-05-27CPAU0.1250.120.13
2020-05-26CPAU0.1250.120.13
2020-05-25CPAU0.1250.120.13
2020-05-22CPAU0.1250.120.13
2020-05-21CPAU0.1250.120.13
2020-05-20CPAU0.120.1250.120.12520,00060.120.1320,000
2020-05-19CPAU0.120.1250.120.1250.00514,50060.120.1314,000500
2020-05-15CPAU0.120.120.1150.115-0.0051,69240.1150.1251,000500192
2020-05-14CPAU0.120.120.120.1250010.120.125500
2020-05-13CPAU0.120.120.120.123,00020.120.1253,000
2020-05-12CPAU0.120.120.13
2020-05-11CPAU0.1250.1250.120.1232,00080.120.1331,0001,000
2020-05-08CPAU0.120.120.13
2020-05-07CPAU0.120.120.13
2020-05-06CPAU0.120.120.13
2020-05-05CPAU0.1150.120.1150.129,50080.120.137,5001,500500
2020-05-04CPAU0.120.120.13
2020-05-01CPAU0.120.120.13
2020-04-30CPAU0.120.120.13
2020-04-29CPAU0.120.120.13
2020-04-28CPAU0.120.120.13
2020-04-27CPAU0.120.120.13
2020-04-24CPAU1510.120.13515
2020-04-23CPAU0.120.120.135
2020-04-22CPAU0.120.120.135
2020-04-21CPAU0.120.120.120.121,00010.1150.121,000
2020-04-20CPAU0.120.120.135
2020-04-17CPAU0.120.120.135
2020-04-16CPAU0.120.1150.135
2020-04-15CPAU0.120.120.120.120.0152,50030.1150.1352,500
2020-04-14CPAU0.1050.1050.1050.1050.0052,50040.1050.131,500500500
2020-04-13CPAU0.100.100.135
2020-04-09CPAU0.100.100.135
2020-04-08CPAU0.1150.1150.100.10-0.014,50090.0950.104,000500
2020-04-07CPAU0.110.110.135
2020-04-06CPAU0.110.110.135