Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:01:20 EST Mon 02 Dec 2024
Enter Symbol
or Name
USA
CA



Forgot password?
Trouble logging in?
Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-11-29Q$@CCO19,087.467519,245.488319,066.520419,218.1662157.69033,768,977,16518,047
2024-11-28Q$@CCO19,132.987319,133.111818,937.196719,060.4759-115.1014022
2024-11-27Q$@CCO19,132.987319,133.111818,937.196719,060.4759-115.10145,102,637,18726,991
2024-11-26Q$@CCO19,109.081619,184.397719,100.727819,174.2973119.46235,861,108,71226,997
2024-11-25Q$@CCO19,140.585819,208.677918,969.348519,054.83551.18397,293,027,32326,968
2024-11-22Q$@CCO18,966.320519,025.774118,899.482519,003.651131.2315,987,100,18926,988
2024-11-21Q$@CCO19,072.780419,110.890318,714.057618,972.42016.27696,748,681,29726,988
2024-11-20Q$@CCO18,971.311218,974.908218,724.385818,966.1432-21.32496,587,421,56026,988
2024-11-19Q$@CCO18,699.70518,992.08218,689.832618,987.4681195.66176,703,384,83226,987
2024-11-18Q$@CCO18,717.933118,865.277818,672.303318,791.8064111.68557,834,408,59541,348
2024-11-15Q$@CCO18,929.915918,936.751418,598.873818,680.1209-427.52997,235,878,42226,988
2024-11-14Q$@CCO19,256.090219,275.804319,073.392519,107.6508-123.07468,144,464,15026,988
2024-11-13Q$@CCO19,286.456419,358.48219,191.126919,230.7254-50.67589,062,674,75326,988
2024-11-12Q$@CCO19,289.813519,343.045719,168.524419,281.4012-17.36217,112,674,15626,987
2024-11-11Q$@CCO19,355.33819,366.068919,193.286719,298.763311.98637,345,802,87427,930
2024-11-08Q$@CCO19,255.140419,318.556819,224.434419,286.77717.31816,521,184,48026,991
2024-11-07Q$@CCO19,084.427819,301.70119,084.427819,269.4589285.99348,716,248,13032,966
2024-11-06Q$@CCO18,772.760819,000.499718,730.207118,983.4655544.29487,134,278,98326,996
2024-11-05Q$@CCO18,250.70718,449.674918,250.70718,439.1707259.18636,561,810,66831,118
2024-11-04Q$@CCO18,220.42618,308.300518,112.830218,179.9844-59.9335,218,613,58627,036
2024-11-01Q$@CCO18,189.666818,363.942718,181.530818,239.9174144.76685,217,741,74826,988
2024-10-31Q$@CCO18,427.3118,427.3118,083.951718,095.1506-512.78035,699,279,92126,988
2024-10-30Q$@CCO18,731.693518,785.494918,598.236118,607.9309-104.81755,994,602,75626,988
2024-10-29Q$@CCO18,576.087618,753.193118,509.594418,712.7484145.55966,343,554,55826,988
2024-10-28Q$@CCO18,648.252318,671.008618,563.023818,567.188848.58255,116,134,23126,989
2024-10-25Q$@CCO18,512.577118,690.008518,487.062618,518.6063103.12075,348,326,49626,988
2024-10-24Q$@CCO18,384.154618,435.368518,305.418118,415.4856138.83115,116,593,11526,987
2024-10-23Q$@CCO18,502.060418,509.187618,146.609118,276.6545-296.47495,651,198,48326,988
2024-10-22Q$@CCO18,451.861218,620.709818,413.473118,573.129433.12445,982,845,30426,988
2024-10-21Q$@CCO18,456.481318,543.578318,377.624718,540.00550.45195,582,254,96026,988
2024-10-18Q$@CCO18,466.004918,524.334218,452.577318,489.5531115.94394,691,331,79126,988
2024-10-17Q$@CCO18,537.211818,541.458618,368.794118,373.60926.53045,311,445,14226,988
2024-10-16Q$@CCO18,333.292918,383.106718,214.955618,367.078851.49194,854,979,66128,647
2024-10-15Q$@CCO18,515.972818,564.245918,252.522218,315.5869-187.09855,849,880,08626,987
2024-10-14Q$@CCO18,426.658418,547.915318,423.599318,502.6854159.74844,448,684,70226,991
2024-10-11Q$@CCO18,217.733918,375.534318,208.441318,342.93760.88814,613,840,15226,987
2024-10-10Q$@CCO18,200.617618,333.387218,154.179618,282.0489-9.56855,288,680,31226,987
2024-10-09Q$@CCO18,179.220418,302.052818,133.018718,291.6174108.70124,675,653,47726,988
2024-10-08Q$@CCO18,017.928918,203.044917,989.696618,182.9162259.01255,061,098,23226,988
2024-10-07Q$@CCO18,080.114718,096.331117,900.035217,923.9037-213.94574,658,922,85126,987
2024-10-04Q$@CCO18,130.420918,145.276217,952.300618,137.8494219.37394,524,111,42226,988
2024-10-03Q$@CCO17,859.486218,011.251917,826.415717,918.4755-6.64794,660,520,95828,461
2024-10-02Q$@CCO17,867.124117,978.574617,767.791117,925.123414.76474,908,965,43926,987
2024-10-01Q$@CCO18,154.939418,162.721117,779.771917,910.3587-278.81175,144,767,66226,987
2024-09-30Q$@CCO18,069.826318,198.157617,997.560418,189.170469.58075,276,746,28226,987
2024-09-27Q$@CCO18,228.778218,238.278218,069.176818,119.5897-70.7014,806,554,44326,988
2024-09-26Q$@CCO18,327.339618,327.339618,071.738318,190.2907108.08555,068,949,17526,988
2024-09-25Q$@CCO18,050.35718,155.034818,040.622618,082.20527.68384,442,176,39026,988
2024-09-24Q$@CCO18,046.441718,091.960617,863.375218,074.5214100.25164,871,089,70626,988
2024-09-23Q$@CCO17,994.905418,021.575217,936.368617,974.269825.9494,849,128,41526,988
2024-09-20Q$@CCO17,999.345318,024.335117,835.637117,948.3208-65.66039,741,833,63626,988
2024-09-19Q$@CCO17,980.890618,099.928517,909.746618,013.9811440.68064,897,490,90126,988
2024-09-18Q$@CCO17,663.383417,832.70417,556.424517,573.3005-54.76084,949,970,03026,989
2024-09-17Q$@CCO17,707.018817,781.739117,544.638617,628.061335.93484,452,703,61826,995
2024-09-16Q$@CCO17,573.70217,618.397617,480.661617,592.1265-91.84964,258,660,20626,988
2024-09-13Q$@CCO17,575.258417,719.136517,564.605117,683.9761114.29984,308,877,43826,988
2024-09-12Q$@CCO17,413.888817,605.722117,338.318317,569.6763174.14534,349,186,39626,988
2024-09-11Q$@CCO17,061.405717,420.23316,787.836117,395.531369.65095,330,314,00029,182
2024-09-10Q$@CCO16,949.64117,036.071216,801.125617,025.8801141.27734,440,516,54126,989
2024-09-09Q$@CCO16,835.674116,923.277716,732.834916,884.6028193.77094,547,685,51926,988
2024-09-06Q$@CCO17,137.619417,166.54416,668.571516,690.8319-436.82924,655,556,43626,988
2024-09-05Q$@CCO17,063.237317,295.576417,035.066517,127.661143.3654,231,073,16626,988
2024-09-04Q$@CCO17,015.713517,232.652416,984.671517,084.2961-52.00224,373,554,63527,721
2024-09-03Q$@CCO17,585.449217,585.449217,057.785217,136.2983-577.32585,100,306,48926,988