10:16:52 EST Sat 27 Nov 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
2021-11-26CTOC1.071.070.690.90-0.19927,9794470.850.90660,331183,90028,30050,8004,648
2021-11-25CTOC1.091.071.09
2021-11-24CTOC1.061.091.041.0916,499181.081.0913,6992,800
2021-11-23CTOC1.111.121.091.09-0.0131,700171.081.1023,7006,0002,000
2021-11-22CTOC1.081.101.051.1033,000301.101.1119,00011,6002,400
2021-11-19CTOC1.091.101.041.1013,500161.081.119,7002,5001,300
2021-11-18CTOC1.121.121.101.10-0.043,20061.081.101,2002,000
2021-11-17CTOC1.121.151.101.140.0316,577341.121.1510,7005,30050077
2021-11-16CTOC1.171.171.101.10-0.0937,410421.101.1530,3107,000100
2021-11-15CTOC1.171.201.171.1746,900261.171.1926,60016,3004,000
2021-11-12CTOC1.141.171.111.170.06142,836841.171.2075,15527,00027,80012,60081
2021-11-11CTOC1.091.121.091.110.0559,750291.111.1344,95012,5008001,500
2021-11-10CTOC1.021.111.021.060.05239,3691171.061.07210,30014,3003,20011,300269
2021-11-09CTOC0.971.020.951.0091,800681.011.0562,40014,1007,7007,600
2021-11-08CTOC1.000.981.00
2021-11-05CTOC1.021.020.990.99-0.057,70080.981.004,7003,000
2021-11-04CTOC1.051.051.041.047,00061.021.047,000
2021-11-03CTOC1.031.081.031.040.0261,816701.041.0653,1007,4001,000316
2021-11-02CTOC1.001.021.001.020.0323,300171.021.0312,4009,5001,000400
2021-11-01CTOC1.001.020.990.99-0.0227,398200.981.0019,6485,2005002,00050
2021-10-29CTOC1.031.030.981.01-0.0268,294881.001.0141,80025,60080094
2021-10-28CTOC1.031.041.021.0318,950241.031.0513,2505,000200500
2021-10-27CTOC1.001.031.001.030.0220,200121.031.0518,2002,000
2021-10-26CTOC1.071.070.961.01-0.0635,602481.001.0230,9004,7002
2021-10-25CTOC1.031.071.031.070.0435,500271.071.1027,5007,0001,000
2021-10-22CTOC1.131.131.021.03-0.1051,812491.021.0642,5008,3001,00012
2021-10-21CTOC1.101.131.081.130.0372,865481.131.1466,6002,5007003,00065
2021-10-20CTOC1.101.111.081.100.0230,000251.101.1117,60080010,0001,600
2021-10-19CTOC1.051.091.031.080.0322,840181.071.1019,3401,5005001,500
2021-10-18CTOC1.031.051.001.050.0362,900301.051.0755,8004,8003001,500500
2021-10-15CTOC1.001.120.971.020.01142,8031091.021.12114,20021,7001,6003,2002,103
2021-10-14CTOC1.051.050.971.010.0380,763460.991.0131,90028,00013,5007,000363
2021-10-13CTOC0.941.000.930.980.0485,400440.971.0558,40015,0005,5001,0005,500
2021-10-12CTOC0.930.950.930.940.01152,500350.940.95131,00011,5004,0006,000
2021-10-08CTOC0.880.940.870.940.0937,298240.940.9517,50012,0005,0002,500298
2021-10-07CTOC0.850.870.840.8583,822370.840.8859,0008,50010,5004,550272
2021-10-06CTOC0.930.930.850.85-0.0827,077250.850.9124,0005001,00077
2021-10-05CTOC0.950.950.930.93-0.0145,300350.920.9335,8004,5001,5001,0002,500
2021-10-04CTOC0.930.980.930.950.05116,882730.930.9880,92517,5007,0001,9008,5571,000
2021-10-01CTOC0.850.900.840.900.0321,600180.900.9315,1004,0001,0001,500
2021-09-30CTOC0.910.930.870.87-0.03264,058920.860.91232,80011,5005,5005,5008,500258
2021-09-29CTOC0.860.900.850.900.02122,825530.890.90113,0005,0001,0001,0001,500325
2021-09-28CTOC0.880.880.850.88-0.0127,108150.860.8825,0001,500608
2021-09-27CTOC0.850.890.850.8942,433250.850.8930,8304,0006,0001,000603
2021-09-24CTOC0.890.890.860.89-0.0229,800260.880.8920,5105,0002,0002,000290
2021-09-23CTOC0.910.890.91
2021-09-22CTOC0.930.930.910.91-0.0220,489240.900.9313,5004,5002,000489
2021-09-21CTOC0.950.950.930.930.0342,500290.920.9332,0005,5002,5002,500
2021-09-20CTOC0.910.940.850.90-0.15106,049740.890.9459,85311,80025,0005,9003,20096
2021-09-17CTOC1.091.091.051.05-0.0440,000241.041.0938,7001,200100
2021-09-16CTOC1.101.101.071.108,004111.081.135,5042,500
2021-09-15CTOC1.091.151.021.100.01117,5001081.101.14103,00014,100400
2021-09-14CTOC1.101.101.001.09-0.0371,907711.091.1047,90012,90010,100900107
2021-09-13CTOC1.151.151.121.12-0.098,750111.101.158,10050010050
2021-09-10CTOC1.181.211.101.2136,500371.161.2120,3005,7007,3003,200
2021-09-09CTOC1.221.221.141.21-0.024,800171.181.212,1002,700
2021-09-08CTOC1.261.261.231.23-0.046,200101.221.246,000200
2021-09-07CTOC1.241.271.211.270.02153,6551031.261.27113,60022,20010,7002,7004,255
2021-09-03CTOC1.251.251.251.250.0311,50061.231.258,9002,600
2021-09-02CTOC1.211.271.211.220.08116,435621.221.26100,6258,7005,0001,200910
2021-09-01CTOC1.101.141.051.140.0118,700221.141.1516,1002,600
2021-08-31CTOC1.121.141.121.130.0141,039231.121.1540,25970080
2021-08-30CTOC1.011.201.011.120.1891,683681.121.1461,40019,5002,5005,5002,500283