19:14:28 EDT Sat 08 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
2020-08-07CSIX0.4450.450.320.37-0.08267,415740.160.37217,86427,00017,0005,351
2020-08-06CSIX0.430.460.420.45-0.02238,630880.410.45133,03052,50050037,50015,100
2020-08-05CSIX0.480.500.4550.47337,208860.4150.47328,6964,5002,5001,148
2020-08-04CSIX0.440.500.440.470.07602,8992030.420.47417,857107,00028,00038,50011,542
2020-07-31CSIX0.370.400.360.400.04283,788690.3650.41263,57011,5001,0004,0001,000718
2020-07-30CSIX0.360.360.330.36-0.01189,140560.350.36169,57516,0001,3502,215
2020-07-29CSIX0.3650.370.3650.37108,760330.360.37104,2003,5001,060
2020-07-28CSIX0.320.420.300.370.07323,0501250.3650.37252,23040,0006,5002,00019,5002,820
2020-07-27CSIX0.260.300.260.300.02191,556380.290.30188,2673,289
2020-07-24CSIX0.280.280.270.2831,589190.150.2824,0002,0004,5001,089
2020-07-23CSIX0.280.290.270.280.005110,158270.270.28103,2003,0003,500458
2020-07-22CSIX0.270.280.260.2750.01117,600280.260.28103,00010,0004,500100
2020-07-21CSIX0.2050.2850.200.2650.015110,178410.150.28575,94514,00050014,0005,733
2020-07-20CSIX0.2650.280.2450.25-0.01112,744250.1950.285112,744
2020-07-17CSIX0.260.260.240.24-0.0174,239150.1550.2652,03917,0005003,5001,200
2020-07-16CSIX0.280.290.240.25-0.03263,013450.2250.25208,91835,00018,0001,095
2020-07-15CSIX0.2350.280.2250.280.045227,900600.2650.28215,5007,5004,500
2020-07-14CSIX0.2450.250.220.2350.005134,150420.2250.23595,65028,5003,0007,000
2020-07-13CSIX0.220.2650.220.230.06326,140530.220.25296,84015,5002,0003,5008,000300
2020-07-10CSIX0.190.190.160.17-0.03252,370300.1650.22225,87021,0005,500
2020-07-09CSIX0.220.220.1950.20127,000280.190.2093,80015,5001,00015,5001,200
2020-07-08CSIX0.200.220.200.2241,204130.200.2219,50010,50011,000204
2020-07-07CSIX0.220.220.220.2232,500110.1850.2215,5008,5003,4995,0001
2020-07-06CSIX0.2150.220.200.220.005118,000590.190.2278,00021,50018,500
2020-07-03CSIX34510.1650.215345
2020-07-02CSIX0.230.240.2050.205-0.015173,475220.2050.215171,6005001,375
2020-06-30CSIX0.1650.220.1650.220.00520,383110.160.2211,9005,5001,5001,483
2020-06-29CSIX0.220.220.210.2150.00513,58170.1950.21512,5811,000
2020-06-26CSIX0.210.2150.200.2150.01566,552130.1950.2263,5522,500500
2020-06-25CSIX0.200.220.1750.185-0.0436,207240.1850.2121,12211,0003,0851,000
2020-06-24CSIX0.2350.2350.200.225-0.00551,323170.200.22550,323500500
2020-06-23CSIX0.220.230.210.230.02154,319480.170.235130,33920,0002,5001,000480
2020-06-22CSIX0.2350.240.2050.205-0.005127,255470.180.21101,63011,0001,50010,5002,625
2020-06-19CSIX0.200.230.190.210.01114,200240.1550.23102,7006,5002,5002,500
2020-06-18CSIX0.1950.200.1950.1950.0311,60060.1850.205,6003,0005002,500
2020-06-17CSIX0.180.1850.160.165-0.00563,645130.160.18552,0007,0004,500145
2020-06-16CSIX0.170.170.1550.165-0.0331,000120.120.19521,5004,0005005,000
2020-06-15CSIX0.190.1950.190.1953,70330.1150.1953,703
2020-06-12CSIX0.1950.1950.150.15-0.016,88460.1450.1955,0101,000874
2020-06-11CSIX0.160.1450.195
2020-06-10CSIX0.170.170.1450.160.0149,87690.1450.19527,00015,0007,50030076
2020-06-09CSIX0.1550.1550.150.15-0.03559,500150.1450.18544,0001,5005,0009,000
2020-06-08CSIX0.1950.1950.1850.185-0.00522,705120.1450.2015,7004,0003,0005
2020-06-05CSIX0.150.190.150.1956,843190.1450.2046,1115,4915,000
2020-06-04CSIX18910.140.185189
2020-06-03CSIX0.190.140.19
2020-06-02CSIX10010.140.195100
2020-06-01CSIX0.190.1950.1850.185-0.00530,500160.140.1857,0002,0004,0004,0003,00010,500
2020-05-29CSIX0.190.130.185
2020-05-28CSIX0.1850.190.1350.135-0.039,10040.130.1855,0004,100
2020-05-27CSIX0.130.1750.130.13510,21180.130.1754,0001,5003,5001,211
2020-05-26CSIX0.1350.1350.1350.135-0.0122,01160.130.19512,5005,5004,00011
2020-05-25CSIX0.1450.110.195
2020-05-22CSIX0.1450.1450.1450.1450.00550010.1150.195500
2020-05-21CSIX0.140.140.140.14-0.0124,00030.1150.17524,000
2020-05-20CSIX0.190.1950.190.1950.04514,35070.1450.1956,0008,350
2020-05-19CSIX0.190.190.150.1550.0124,135280.150.18518,6355,500
2020-05-15CSIX0.180.190.1450.145-0.035101,741360.1450.1982,21512,5007,00026
2020-05-14CSIX0.180.180.180.180.0055,40030.140.185,400
2020-05-13CSIX0.1450.1750.1450.175-0.0115,91270.140.195,91210,000
2020-05-12CSIX0.1850.1850.1850.18521,100140.140.18518,1001,5001,500
2020-05-11CSIX0.170.1850.140.1850.0188,132300.110.2058,88215,5001,50011,500750