01:10:16 EDT Tue 02 Jun 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
2020-06-01CZAIR0.2850.290.220.25-0.035844,3332280.240.25713,27733,5002,50014,50037,50042,441
2020-05-29CZAIR0.2650.2850.2650.2850.02175,901590.280.285160,1396,5005006,5002,084
2020-05-28CZAIR0.2850.2850.250.265-0.015473,0701280.2550.27426,58115,5002,00022,0005,3481,311
2020-05-27CZAIR0.300.300.2750.28-0.02599,9221530.280.285312,29342,5004,500112,000123,0005,189
2020-05-26CZAIR0.340.350.290.30-0.031,034,0953340.290.30820,21275,50051,50037,00049,883
2020-05-25CZAIR0.360.370.3150.33-0.02481,7631540.330.34462,8571,00013,0003,0001,051
2020-05-22CZAIR0.3150.360.3150.350.04344,6631350.340.35224,26345,5005,00045,50023,0001,400
2020-05-21CZAIR0.320.320.2950.310.01106,629400.3050.31595,19410,0001,435
2020-05-20CZAIR0.300.3150.290.3150.0362,980270.300.3248,0625,5008,0001,118
2020-05-19CZAIR0.310.320.2750.285-0.035291,0831090.2850.295257,08016,5006,0009,5001,907
2020-05-15CZAIR0.320.320.3050.320.015104,991440.3050.3292,62911,0001,362
2020-05-14CZAIR0.3350.3350.3050.305-0.02132,944460.3050.32109,7747,50011,5003,0001,170
2020-05-13CZAIR0.340.3450.3250.325-0.01566,155300.3250.33564,671500984
2020-05-12CZAIR0.3450.3450.3350.340.0136,273240.3350.3431,2564,500517
2020-05-11CZAIR0.330.350.310.33146,274710.330.335108,44524,00013,000161668
2020-05-08CZAIR0.3550.3550.330.33-0.0163,047330.3250.3453,7063,0005,0001,341
2020-05-07CZAIR0.3250.3450.3250.340.025139,436480.3350.34128,8546,0003,0001,582
2020-05-06CZAIR0.3150.320.310.3150.0123,420150.310.31517,4201,0005,000
2020-05-05CZAIR0.320.320.3050.305-0.01154,748260.3050.32146,4686,5001,500280
2020-05-04CZAIR0.3050.320.3050.3150.0175,676250.310.3275,10050076
2020-05-01CZAIR0.320.320.3050.30589,551280.3050.3181,7435005006,808
2020-04-30CZAIR0.320.320.3050.305-0.02546,686250.3050.32532,54011,5005001,500646
2020-04-29CZAIR0.300.330.300.330.0267,007530.320.3353,3523,0006,5003,0001,155
2020-04-28CZAIR0.320.3350.300.31-0.01102,933630.3050.3175,4425,50019,5002,491
2020-04-27CZAIR0.300.330.300.320.0282,336380.310.3265,33617,000
2020-04-24CZAIR0.3250.3250.300.315-0.00532,844240.300.32531,1001,000744
2020-04-23CZAIR0.300.320.2950.320.0319,941240.310.3214,5725003,5001,285
2020-04-22CZAIR0.3250.3250.290.29-0.035149,767660.290.33130,1856,5008,5002,0002,106
2020-04-21CZAIR0.3050.3250.290.3250.03101,279430.320.32593,3583,5002,5001,671
2020-04-20CZAIR0.290.300.290.2950.00577,355190.2950.30576,854500
2020-04-17CZAIR0.270.310.270.290.02236,827520.290.30214,0655,00017,500262
2020-04-16CZAIR0.300.300.2650.27-0.0286,769330.270.2885,867469
2020-04-15CZAIR0.310.310.280.29-0.0147,0511210.290.3039,6035003,5003,000448
2020-04-14CZAIR0.310.3150.2950.300.0222,568720.2950.3022,328240
2020-04-13CZAIR0.3050.3050.270.28-0.0360,587840.280.3151,1155,0004,000472
2020-04-09CZAIR0.320.320.300.310.00587,0346110.300.3181,6143,5001,920
2020-04-08CZAIR0.3150.3150.280.3050.01557,551440.310.3241,3228,5007,402327
2020-04-07CZAIR0.3250.3250.290.29-0.0137,221170.290.3033,8711,0002,000100
2020-04-06CZAIR0.270.300.270.300.0333,8632510.290.3031,9351,000928
2020-04-03CZAIR0.280.300.270.27-0.00580,678980.270.3064,24816,000430
2020-04-02CZAIR0.280.300.2750.27528,9778810.280.2927,9771,000
2020-04-01CZAIR0.340.340.2750.275-0.025104,1293970.260.28592,7337,0004,000396
2020-03-31CZAIR0.350.350.2850.3059,7193830.300.3448,5532,5004,5003,0001,166
2020-03-30CZAIR0.3450.3450.300.30-0.03115,7991990.300.31112,7882,0001,011
2020-03-27CZAIR0.3550.3550.3250.33-0.0343,117940.330.35542,133500484
2020-03-26CZAIR0.340.360.320.360.06140,7652290.3350.35599,96226,5002,00011,500803
2020-03-25CZAIR0.360.360.290.30-0.055170,365760.300.34162,8385,0002,297
2020-03-24CZAIR0.310.3550.300.3550.065120,7712250.3450.355110,2712,0004,0004,500
2020-03-23CZAIR0.330.330.2850.29-0.0190,2921190.2850.3182,8007,000492
2020-03-20CMGXR0.320.3350.2950.30-0.02316,17181236,36942,50029,0008,00052
2020-03-19CMGXR0.330.340.290.330.02129,203620.320.3488,92024,5005,0008,5002,278
2020-03-18CMGXR0.3350.3350.280.31-0.01174,625840.2950.325109,94621,50013,00029,000936
2020-03-17CMGXR0.320.360.310.32249,861950.310.32166,68346,00013,00022,0001,763
2020-03-16CMGXR0.310.3450.300.32-0.015125,684580.310.32108,7347,5005003,5005,450
2020-03-13CMGXR0.370.370.310.3350.03153,922570.3350.35102,00022,0001,0003,00019,5006,422
2020-03-12CMGXR0.370.380.300.305-0.105444,9081150.300.32386,25728,0001,00017,46412,070
2020-03-11CMGXR0.390.410.3850.410.045532,0901360.390.415387,08682,5008,00027,50026,954
2020-03-10CMGXR0.360.390.3550.3650.01119,427630.360.3860,29431,00014,50013,633
2020-03-09CMGXR0.390.390.300.35-0.03274,208860.350.38193,52044,50019,50016,688
2020-03-06CMGXR0.400.420.340.38-0.02294,533900.3750.38182,96655,5002,50010,50040,066
2020-03-05CMGXR0.400.420.400.40-0.015174,046450.400.4178,14769,50025,0001,329
2020-03-04CMGXR0.400.420.400.4150.015123,800590.410.4265,96038,50016,0003,340
2020-03-03CMGXR0.3950.410.370.400.05473,2671430.390.40165,645280,00024,5002,722
2020-03-02CMGXR0.3450.380.3450.350.05361,582970.350.37231,07945,50058,00027,003