13:07:10 EDT Tue 15 Jun 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
2021-06-14CTOC1.481.531.471.530.08225,241741.521.54220,9001,9002,0384003
2021-06-11CTOC1.461.491.451.45126,029551.451.47121,0253,7001,3004
2021-06-10CTOC1.411.451.401.450.0188,320381.441.4585,5202,800
2021-06-09CTOC1.351.441.281.440.10123,606621.401.44116,6005,500900500106
2021-06-08CTOC1.371.381.321.34-0.02258,093791.331.36247,2627,4001003,00020052
2021-06-07CTOC1.321.361.291.360.12229,6401051.341.36189,20027,0005,1008,100240
2021-06-04CTOC1.071.281.051.280.27147,904611.231.3091,97426,1009,1009,60011,130
2021-06-03CTOC1.101.101.011.01-0.0835,500441.011.1133,1009005001,000
2021-06-02CTOC1.181.211.091.09-0.10161,0911251.071.2881,24051,5007,40018,3212,630
2021-06-01CTOC1.311.311.191.19-0.11296,1301081.151.28135,08068,70032,20030,00029,9437
2021-05-31CTOC1.351.361.301.30-0.01222,030781.301.34174,46218,20020,0005008,767101
2021-05-28CTOC1.371.381.251.34-0.04517,2132861.311.34343,54566,90068,40014,10021,9003681,800
2021-05-27CTOC1.371.451.351.380.03376,8081121.361.38349,52719,3004004,0003,400181
2021-05-26CTOC1.391.391.341.35221,750921.351.37204,98210,1006,60068
2021-05-25CTOC1.191.501.191.350.24414,3932191.341.35368,86917,40016,2005,0004,6002,324
2021-05-21CTOC1.041.111.031.110.09223,730861.091.11209,7258,3002,8002,800105
2021-05-20CTOC1.001.030.991.020.02254,619701.021.03203,40022,20014,4002,00012,60019
2021-05-19CTOC0.981.000.971.000.04106,175310.981.0092,00010,0003,500675
2021-05-18CTOC0.940.960.940.96119,415440.960.9893,30021,0003,0001,500615
2021-05-17CTOC0.950.960.930.96-0.0192,583200.950.9762,00018,00011,500303780
2021-05-14CTOC0.940.970.940.970.04206,782570.960.97189,40011,0004,500500382
2021-05-13CTOC0.960.960.920.93-0.0468,700240.930.9462,0005,0001,500200
2021-05-12CTOC0.930.970.910.970.04209,602600.960.97173,10030,5003,5005002,002
2021-05-11CTOC0.910.930.890.930.04161,832440.890.93153,0007,500500832
2021-05-10CTOC0.900.900.880.89-0.02122,928220.890.9197,42814,50010,0001,000
2021-05-07CTOC0.900.910.900.910.0250,390160.900.9248,0002,000390
2021-05-06CTOC0.910.920.890.89-0.0277,989280.860.9056,90020,500589
2021-05-05CTOC0.870.910.870.910.01199,591570.880.91143,56244,00010,0002,00029
2021-05-04CTOC0.850.900.850.880.06219,620660.880.90170,00037,50010,5001,620
2021-05-03CTOC0.810.840.810.840.04160,103360.830.8497,85054,0007,500452301
2021-04-30CTOC0.810.810.790.80116,274390.790.8181,35026,5007,500924
2021-04-29CTOC0.770.810.770.810.05219,482560.790.81151,98248,50014,0004,500500
2021-04-28CTOC0.740.770.740.760.0289,509270.760.7872,50016,5005009
2021-04-27CTOC0.730.750.730.750.0241,750100.730.766,00028,0007,500250
2021-04-26CTOC0.730.730.730.73-0.0150010.730.76500
2021-04-23CTOC0.740.730.74
2021-04-22CTOC0.750.750.710.74-0.0197,954300.720.7494,0003,000500454
2021-04-21CTOC0.730.750.730.750.03213,732280.740.75203,8006,0003,500432
2021-04-20CTOC0.710.720.650.72-0.01198,454420.720.73111,45453,50030,5001,0002,000
2021-04-19CTOC0.720.730.720.730.0278,700180.720.7350,20022,0006,500
2021-04-16CTOC0.680.710.680.710.0584,237220.690.7226,65046,00011,000587
2021-04-15CTOC0.640.670.640.660.0531,600160.650.6731,500100
2021-04-14CTOC0.600.610.600.610.0156,322140.610.6246,00010,000322
2021-04-13CTOC0.600.600.560.6091,150220.590.6091,150
2021-04-12CTOC0.600.600.600.6020,08840.590.6020,00088
2021-04-09CTOC0.600.610.580.60160,550370.590.60103,00033,50022,5001,50050
2021-04-08CTOC0.590.600.590.604,50040.590.604,000500
2021-04-07CTOC0.600.600.600.60-0.027,35060.580.606,500500350
2021-04-06CTOC0.600.640.600.620.05129,346300.610.6391,84622,50015,000
2021-04-05CTOC0.550.570.550.570.02108,00060.560.59108,000
2021-04-01CTOC0.550.570.550.55168,369290.530.55124,12031,00013,000249
2021-03-31CTOC0.510.550.510.550.05208,413390.540.55193,00011,5003,500413
2021-03-30CTOC0.570.570.450.50-0.09151,632670.490.5396,77538,50014,5001,000857
2021-03-29CTOC0.590.590.590.595,20030.570.595,200
2021-03-26CTOC0.590.600.590.600.024,00040.590.605003,500
2021-03-25CTOC0.540.580.540.58-0.0521,500120.580.6221,500
2021-03-24CTOC0.620.630.620.630.0228,78190.620.655,31016,0007,000471
2021-03-23CTOC0.710.710.610.61-0.0968,500200.600.6942,00013,00010,0003,000500
2021-03-22CTOC0.710.710.700.70-0.0239,35570.700.7239,000355
2021-03-19CTOC0.690.730.660.720.02232,412540.710.73130,50073,00025,0003,000500412
2021-03-18CTOC0.650.700.650.690.02164,972340.690.70105,38648,50010,000500586
2021-03-17CTOC0.580.670.580.650.08123,405340.650.6672,40041,5006,0002,3001,000205
2021-03-16CTOC0.600.600.570.57-0.03271,000640.570.58148,00079,5003,00040,500