09:05:16 EDT Mon 17 May 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
2021-05-04CSHRM0.530.540.4850.49-0.061,010,800682709,997161,50016,5001,50037,34083,138
2021-05-03CSHRM0.570.640.540.55-0.021,194,2385980.550.57780,075140,00036,50023,00058,821154,967
2021-04-30CSHRM0.610.640.570.57-0.021,161,3515910.570.61674,131238,00023,0002,00044,000179,920
2021-04-29CSHRM0.610.610.560.59-0.021,291,2206070.590.60808,461239,00041,0003,00048,300150,959
2021-04-28CSHRM0.630.700.600.61-0.061,510,9748250.610.63918,713400,80086,0004,50040,73359,275
2021-04-27CSHRM0.740.750.660.67-0.072,088,4901,1340.670.681,331,298506,70033,0001,50084,417126,741
2021-04-26CSHRM0.700.820.660.740.095,443,2142,6090.740.753,917,746891,08757,00011,000173,005391,642
2021-04-23CSHRM0.450.720.450.65-0.248,826,5742,8200.630.657,077,085938,000180,50076,500545,7145,000
2021-04-22CSHRM0.892.002.00
2021-04-21CSHRM0.892.002.00
2021-04-20CSHRM0.892.002.00
2021-04-19CSHRM0.892.002.00
2021-04-16CSHRM0.892.002.00
2021-04-15CSHRM0.892.002.00
2021-04-14CSHRM0.892.002.00
2021-04-13CSHRM0.892.002.00
2021-04-12CSHRM0.892.002.00
2021-04-09CSHRM0.892.002.00
2021-04-08CSHRM0.892.002.00
2021-04-07CSHRM0.892.002.00
2021-04-06CSHRM0.892.002.00
2021-04-05CSHRM0.892.002.00
2021-04-01CSHRM0.892.002.00
2021-03-31CSHRM0.892.002.00
2021-03-30CSHRM0.892.002.00
2021-03-29CSHRM0.892.002.00
2021-03-26CSHRM0.892.002.00
2021-03-25CSHRM0.892.002.00
2021-03-24CSHRM0.892.002.00
2021-03-23CSHRM0.892.002.00
2021-03-22CSHRM0.892.002.00
2021-03-19CSHRM0.892.002.00
2021-03-18CSHRM0.892.002.00
2021-03-17CSHRM0.892.002.00
2021-03-16CSHRM0.892.002.00
2021-03-15CSHRM0.892.002.00
2021-03-12CSHRM0.892.002.00
2021-03-11CSHRM0.892.002.00
2021-03-10CSHRM0.892.002.00
2021-03-09CSHRM0.892.002.00
2021-03-08CSHRM0.892.002.00
2021-03-05CSHRM0.892.002.00
2021-03-04CSHRM0.892.002.00
2021-03-03CSHRM0.892.002.00
2021-03-02CSHRM0.892.002.00
2021-03-01CSHRM0.892.002.00
2021-02-26CSHRM0.892.002.00
2021-02-25CSHRM0.892.002.00
2021-02-24CSHRM0.894.104.10
2021-02-23CSHRM0.894.164.16
2021-02-22CSHRM0.894.164.16
2021-02-19CSHRM0.891.501.50
2021-02-18CSHRM0.891.551.55