04:05:43 EDT Sat 15 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
2020-08-14CZEU0.1850.1850.180.180.00530,63070.180.18530,630
2020-08-13CZEU0.1850.1850.1850.1850.011,45520.180.1854551,000
2020-08-12CZEU0.1650.1850.1650.1850.0114,09380.1650.195,5934,0003,5001,000
2020-08-11CZEU0.160.1750.160.1750.01521,14460.160.17521,000144
2020-08-10CZEU0.1650.190.1550.1627,313110.160.18527,123190
2020-08-07CZEU0.190.190.160.16-0.0258,180140.160.19558,000180
2020-08-06CZEU0.180.200.180.187,06090.180.206,908152
2020-08-05CZEU0.1750.180.1750.180.0057,95840.1750.207,500420
2020-08-04CZEU0.200.200.170.175-0.0226,11890.1750.2025,63120467
2020-07-31CZEU0.190.1950.1850.195-0.0218,03050.1850.19518,00030
2020-07-30CZEU0.1950.2150.1950.2150.01550,977110.1850.21550,96413
2020-07-29CZEU0.200.200.200.200.0053,33330.190.203,333
2020-07-28CZEU0.190.200.170.1950.005110,521200.1950.20110,46457
2020-07-27CZEU0.200.210.190.19-0.0124,396100.190.2124,00092
2020-07-24CZEU0.200.230.200.20-0.0257,370180.200.22553,2083,500662
2020-07-23CZEU0.2450.2450.200.22-0.0239,85460.200.2439,854
2020-07-22CZEU0.2050.240.2050.240.0528,172160.200.24527,702166
2020-07-21CZEU0.190.240.190.1965,480210.190.2465,4737
2020-07-20CZEU0.190.190.190.192,19740.190.232,040157
2020-07-17CZEU0.190.190.190.19-0.042,73720.190.232,737
2020-07-16CZEU0.230.230.230.23-0.0119,90980.210.23519,81891
2020-07-15CZEU0.2150.240.190.240.0289,310170.200.24589,310
2020-07-14CZEU0.220.230.210.22-0.02562,449190.2150.2262,39257
2020-07-13CZEU0.230.2450.200.2450.00575,942130.220.23575,942
2020-07-10CZEU0.2350.240.2350.240.0229,988100.200.2329,988
2020-07-09CZEU0.220.2250.170.2288,483270.180.2285,4832,500500
2020-07-08CZEU0.180.2250.180.2250.04534,311250.2050.21526,7111,5003,5002,000500
2020-07-07CZEU0.200.200.1650.18-0.0224,82080.180.2024,820
2020-07-06CZEU0.1850.200.1850.200.01512,010100.180.2011,750260
2020-07-03CZEU0.200.200.180.200.0339,571100.1850.2038,1661,000405
2020-07-02CZEU0.180.180.170.17-0.0253,47870.170.183,478
2020-06-30CZEU0.1950.170.195
2020-06-29CZEU0.170.1950.170.1950.0253,48250.170.1953,000482
2020-06-26CZEU0.180.180.170.17-0.0129,049120.1650.19528,753296
2020-06-25CZEU0.180.180.180.18-0.0155,00010.180.1955,000
2020-06-24CZEU0.190.1950.190.1950.01516,70660.180.19516,478228
2020-06-23CZEU0.170.1950.1550.18-0.0274,033190.180.2073,547486
2020-06-22CZEU0.170.200.170.200.0288,979250.170.19585,4793,500
2020-06-19CZEU0.170.180.1650.180.0126,342100.1750.1826,342
2020-06-18CZEU0.160.170.150.17-0.0110,70260.160.17510,702
2020-06-17CZEU0.180.180.180.180.0152,80420.160.182,804
2020-06-16CZEU0.1650.1650.150.1654,30060.160.1654,300
2020-06-15CZEU40510.1650.185405
2020-06-12CZEU11020.1650.175110
2020-06-11CZEU0.1650.1650.1650.165-0.01519,740100.1650.1919,7337
2020-06-10CZEU0.1650.180.1650.18-0.015,56160.180.194,960601
2020-06-09CZEU0.1950.1950.160.19-0.00530,153210.1650.1926,4132,0001,000740
2020-06-08CZEU0.1650.1950.1650.1950.00514,765210.1750.19514,6123
2020-06-05CZEU0.190.190.190.191,91360.1650.1851,89914
2020-06-04CZEU0.1650.190.160.190.00527,025110.190.19526,975
2020-06-03CZEU0.190.190.1850.1850.0155,05660.170.1855,056
2020-06-02CZEU0.180.200.170.17-0.0366,852240.1550.1964,6542,000198
2020-06-01CZEU11010.1750.20110
2020-05-29CZEU0.1950.200.170.2026,799130.1550.2026,71950
2020-05-28CZEU0.170.200.170.200.0349,623240.1650.19549,623
2020-05-27CZEU0.1950.210.170.17-0.03182,043390.1650.195182,02714
2020-05-26CZEU0.2150.2150.200.20-0.01542,80060.170.19542,800
2020-05-25CZEU0.2050.2150.1950.2150.01545,513200.1950.2244,4301,083
2020-05-22CZEU0.220.220.1950.20-0.06193,152370.2050.22186,3916,500110
2020-05-21CZEU0.260.230.24
2020-05-20CZEU0.260.230.26
2020-05-19CZEU0.230.270.2250.2643,671210.220.2641,1002,000571