04:31:35 EDT Tue 03 Aug 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
2021-07-30CTSF0.470.490.460.46-0.0329,643150.4550.4918,9006,5003,0001,243
2021-07-29CTSF0.490.490.450.49-0.0136,090210.480.4919,0905,50050010,0001,000
2021-07-28CTSF0.500.500.500.500.043,80050.4650.502,8001,000
2021-07-27CTSF0.500.500.460.46-0.0229,763190.460.4824,3631,5003,500400
2021-07-26CTSF0.480.480.470.480.0110,500130.480.507,0262,0001,000354
2021-07-23CTSF0.500.500.470.470.0130,050140.500.5320,5505002,5006,500
2021-07-22CTSF0.510.530.4550.46-0.04134,405590.460.50101,30511,00015,5003,0002,600
2021-07-21CTSF0.470.510.470.510.0323,300110.490.519,3008,0002,0004,000
2021-07-20CTSF0.500.500.450.45-0.0636,210250.450.5117,21014,5002,0001,0001,500
2021-07-19CTSF0.490.520.490.510.0116,10090.500.537,8005,5002,500300
2021-07-16CTSF0.450.500.440.500.0777,437220.510.5352,23712,5008,5004,200
2021-07-15CTSF0.450.490.4250.43-0.06137,750770.430.4570,62030,00019,5001,97915,651
2021-07-14CTSF0.510.510.4750.49-0.0212,726130.4850.507,5254,500401300
2021-07-13CTSF0.530.530.500.51-0.0115,253110.510.538,1003,0004,000153
2021-07-12CTSF0.520.530.500.500.0127,535120.500.523,01018,5006,00025
2021-07-09CTSF0.500.500.490.490.00524,911180.490.5315,0633,0004,0002,500348
2021-07-08CTSF0.500.530.4450.485-0.05572,138450.4850.5253,4496,0009,0003,689
2021-07-07CTSF0.520.540.4850.540.0261,160330.500.5432,75214,5009,0004,608
2021-07-06CTSF0.550.550.4350.52-0.01111,543690.490.5258,87620,00014,50050014,0003,667
2021-07-05CTSF0.550.550.500.5448,360190.510.5838,0003,5004,5001,500860
2021-07-02CTSF0.630.640.540.54-0.0434,661280.530.6027,0615,0001,0001,500100
2021-06-30CTSF0.600.630.580.630.0331,812310.550.6322,2877,0001,5001,01015
2021-06-29CTSF0.580.600.550.600.036,265150.550.605,891374
2021-06-28CTSF0.540.600.530.6034,250160.570.6031,0005002,750
2021-06-25CTSF0.600.600.560.6036,614290.570.6022,5148,5004,5001,100
2021-06-24CTSF0.580.600.550.600.0311,135160.530.608,6351,5001,000
2021-06-23CTSF0.540.600.510.580.0457,797330.540.6042,64711,0004,000
2021-06-22CTSF0.550.550.510.54-0.0125,427340.540.5523,5511,000500376
2021-06-21CTSF0.570.570.550.55-0.0317,895120.550.5814,3953,500
2021-06-18CTSF0.540.610.540.580.0244,104350.580.6126,50014,0003,604
2021-06-17CTSF0.580.580.550.56-0.017,806120.540.567,000500300
2021-06-16CTSF0.540.600.540.570.0474,409400.570.6050,90916,0006,5001,000
2021-06-15CTSF0.590.590.500.53-0.07304,9781400.530.58179,20172,50011,0004,50033,5004,277
2021-06-14CTSF0.640.640.580.60-0.0259,849380.560.6347,84911,500500
2021-06-11CTSF0.640.640.550.58-0.0490,921510.580.6858,92113,5009,0006,0003,500
2021-06-10CTSF0.620.650.600.6037,109220.600.6222,3287,5001,0006,000281
2021-06-09CTSF0.640.650.600.60-0.0490,320510.600.6759,13214,50011,0005,000628
2021-06-08CTSF0.600.650.600.640.0325,313270.630.6519,8824,0001,000431
2021-06-07CTSF0.650.660.600.61-0.0483,500630.600.6625,80029,00021,0006,5001,000
2021-06-04CTSF0.640.680.620.64-0.0236,231290.630.6617,38014,5003,0001,351
2021-06-03CTSF0.680.690.650.66-0.0247,976400.660.6937,2458,5001,0001,231
2021-06-02CTSF0.700.720.680.68-0.0358,620400.680.7233,72018,5004,5001,500400
2021-06-01CTSF0.690.710.670.7147,822420.700.7125,60012,0006,0005002,5001,012
2021-05-31CTSF0.700.730.670.710.0443,531240.660.7131,7507,5001,0003,000
2021-05-28CTSF0.700.710.670.67-0.0380,148460.650.7057,94815,0006,0001,000200
2021-05-27CTSF0.650.700.640.700.0650,387470.680.7030,98711,0006,0002,000400
2021-05-26CTSF0.620.650.600.630.04130,007730.620.6546,14569,00013,5001,162
2021-05-25CTSF0.660.670.590.59-0.09157,422780.570.63120,24723,5009,5003,0001,175
2021-05-21CTSF0.540.720.540.680.17220,7391330.680.72141,21350,50022,5005005,506
2021-05-20CTSF0.580.600.500.51-0.07243,1241190.490.51153,01056,00019,00012,0003,114
2021-05-19CTSF0.620.620.500.58-0.05250,0421510.530.58144,22259,00034,0005005,0007,320
2021-05-18CTSF0.610.640.610.6336,723290.620.6323,9558,0003,5001,018
2021-05-17CTSF0.690.700.590.63-0.06150,0011000.620.6459,07651,00024,5001,00013,0001,425
2021-05-14CTSF0.690.700.650.690.0277,287470.690.7054,95014,5007,000837
2021-05-13CTSF0.690.720.660.67-0.0467,247490.670.6847,1029,5001,5007,0002,145
2021-05-12CTSF0.740.740.710.740.0144,782350.720.7426,9829,5004,5002,5001,300
2021-05-11CTSF0.670.730.580.730.06194,6691140.710.73105,26955,50012,00010,00011,900
2021-05-10CTSF0.710.710.660.67-0.0377,035580.670.7041,53525,0007,0003,500
2021-05-07CTSF0.700.740.680.700.0168,908510.700.7548,90813,0007,000
2021-05-06CTSF0.770.770.660.69-0.06152,430950.680.7091,44234,50017,0001,0003,4624,876
2021-05-05CTSF0.770.790.680.790.05136,223910.730.79106,20011,50010,0003,5005,023
2021-05-04CTSF0.700.750.700.72-0.01164,335900.720.76111,84635,50010,0002,5004,489