Dark Streaming/Mobile Old Site Home Daily Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:25:08 EDT Sat 25 Mar 2023
Enter Symbol
or Name
USA
CA



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

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24Q$@CCO11,747.621911,826.226411,670.665911,823.960136.56193,662,093,01126,980
2023-03-23Q$@CCO11,811.31811,962.688411,684.51611,787.3982117.44264,208,773,49326,981
2023-03-22Q$@CCO11,857.498612,013.985711,666.849111,669.9556-190.15354,235,734,15926,980
2023-03-21Q$@CCO11,764.790511,879.161511,724.914111,860.1091184.57154,247,343,51326,988
2023-03-20Q$@CCO11,614.387311,695.55311,550.693611,675.537645.02424,380,436,82426,980
2023-03-17Q$@CCO11,696.344711,773.112411,562.628611,630.5134-86.76346,878,204,66626,980
2023-03-16Q$@CCO11,384.870511,733.802811,365.485211,717.2768283.22464,635,343,11726,983
2023-03-15Q$@CCO11,291.165911,447.904511,238.441911,434.05225.90344,912,021,02626,981
2023-03-14Q$@CCO11,357.734911,467.015511,284.928911,428.1488239.30584,679,184,80731,622
2023-03-13Q$@CCO11,041.458611,326.732210,982.802711,188.84349.95545,068,952,39326,980
2023-03-10Q$@CCO11,325.360311,373.81111,093.86311,138.8876-199.46715,131,924,69726,980
2023-03-09Q$@CCO11,578.307611,667.115711,319.984111,338.3547-237.64984,385,810,23826,981
2023-03-08Q$@CCO11,553.086211,601.229311,487.752311,576.004545.6724,533,778,96226,980
2023-03-07Q$@CCO11,670.97911,705.964811,512.027811,530.3325-145.40454,834,165,09126,980
2023-03-06Q$@CCO11,736.867211,827.922511,667.477411,675.737-13.26874,435,834,91226,981
2023-03-03Q$@CCO11,524.647911,699.633611,514.737911,689.0057226.0244,538,712,07126,981
2023-03-02Q$@CCO11,273.769311,487.592411,273.608611,462.981783.49724,764,512,27627,679
2023-03-01Q$@CCO11,447.580711,479.00211,349.868611,379.4845-76.05954,355,064,38126,981
2023-02-28Q$@CCO11,451.049111,548.225111,435.393711,455.544-11.43524,726,464,09126,980
2023-02-27Q$@CCO11,517.18811,565.231411,444.598411,466.979272.03753,985,901,88126,981
2023-02-24Q$@CCO11,404.181811,434.364211,334.465411,394.9417-195.45943,804,738,74326,981
2023-02-23Q$@CCO11,636.929411,638.975111,432.578411,590.401183.33124,033,704,20926,980
2023-02-22Q$@CCO11,517.19611,582.517311,445.174211,507.069914.76934,021,319,85026,980
2023-02-21Q$@CCO11,640.374311,684.140811,491.176111,492.3006-294.97124,372,226,70626,980
2023-02-20Q$@CCO11,787.271811,787.271811,787.271811,787.27184,302,623,194894
2023-02-17Q$@CCO11,777.504611,803.222411,673.213511,787.2718-68.56234,244,951,12429,754
2023-02-16Q$@CCO11,896.308612,040.335911,853.360211,855.8341-214.75884,459,121,39826,980
2023-02-15Q$@CCO11,905.123112,071.287111,876.816612,070.5929110.44784,485,465,87126,981
2023-02-14Q$@CCO11,808.200411,999.850611,760.564611,960.145168.35574,203,311,17526,981
2023-02-13Q$@CCO11,759.087911,910.92311,719.731611,891.7894173.66974,191,833,59126,981
2023-02-10Q$@CCO11,714.599411,775.800711,630.539811,718.1197-71.45934,222,798,20726,980
2023-02-09Q$@CCO12,069.104112,070.963111,745.106111,789.579-120.94114,872,570,11826,980
2023-02-08Q$@CCO12,069.120512,096.385611,890.09411,910.5201-203.26624,453,119,32626,980
2023-02-07Q$@CCO11,891.248412,150.217211,836.775312,113.7863226.33614,910,176,21526,980
2023-02-06Q$@CCO11,904.409111,973.409311,843.489111,887.4502-119.50454,946,964,39626,980
2023-02-03Q$@CCO11,946.85612,231.309611,946.85612,006.9547-193.86335,081,082,40126,980
2023-02-02Q$@CCO12,065.147712,269.554612,024.142912,200.818384.49856,258,818,31026,980
2023-02-01Q$@CCO11,573.143911,904.018111,500.332211,816.3195231.76775,551,091,94233,371
2023-01-31Q$@CCO11,398.577211,586.011711,398.373711,584.5518190.73755,068,337,55129,727
2023-01-30Q$@CCO11,512.341911,553.308511,388.543811,393.8143-227.89524,540,842,94534,444
2023-01-27Q$@CCO11,470.468711,691.887711,470.271911,621.7095109.29625,670,415,73126,981
2023-01-26Q$@CCO11,458.404911,516.053211,341.193511,512.4133199.05635,152,834,06326,983
2023-01-25Q$@CCO11,146.532611,334.216611,069.175111,313.357-20.91494,934,670,57526,981
2023-01-24Q$@CCO11,302.932411,378.151111,282.648611,334.2719-30.14185,222,656,27726,980
2023-01-23Q$@CCO11,171.943411,405.503211,144.026711,364.4137223.97935,396,112,11126,980
2023-01-20Q$@CCO10,924.664311,143.172710,885.645111,140.4344288.16525,354,423,32226,772
2023-01-19Q$@CCO10,890.397410,932.517710,804.572910,852.2692-104.74364,026,996,76925,944
2023-01-18Q$@CCO11,170.948611,223.413810,952.047610,957.0128-138.10054,533,838,29826,981
2023-01-17Q$@CCO11,070.002811,145.437311,024.719711,095.113315.95674,620,848,38326,980
2023-01-16Q$@CCO11,079.156611,079.156611,079.156611,079.15664,525,108,524894
2023-01-13Q$@CCO10,906.36811,084.007810,900.161111,079.156678.05174,453,830,16526,980
2023-01-12Q$@CCO10,969.255911,027.754210,797.116211,001.104969.43374,842,965,64426,981
2023-01-11Q$@CCO10,794.986210,932.44410,762.727710,931.6712189.04114,604,639,00926,981
2023-01-10Q$@CCO10,607.719810,743.673610,589.594910,742.6301106.98064,157,459,88726,980
2023-01-09Q$@CCO10,662.104710,807.263110,619.121610,635.649566.35564,472,426,75526,980
2023-01-06Q$@CCO10,363.95810,604.135610,265.039410,569.2939264.0534,507,903,65431,036
2023-01-05Q$@CCO10,390.308110,393.21810,295.249110,305.2409-153.52134,215,411,94526,980
2023-01-04Q$@CCO10,467.821610,515.221510,337.642310,458.762271.77744,433,895,63026,982
2023-01-03Q$@CCO10,562.062810,613.063110,309.16110,386.9848-79.49694,158,864,91226,980
2023-01-02Q$@CCO10,466.481710,466.481710,466.481710,466.48173,447,523,293893
2022-12-30Q$@CCO10,368.372110,468.313710,324.695210,466.4817-11.60513,424,402,00126,979
2022-12-29Q$@CCO10,321.45610,502.08110,301.059410,478.0868264.79923,603,474,71026,979
2022-12-28Q$@CCO10,339.196310,414.817810,207.472810,213.2876-139.93873,255,058,69630,752
2022-12-27Q$@CCO10,462.187410,472.321710,340.73310,353.2263-144.63663,303,973,13226,977
2022-12-26Q$@CCO10,497.862910,497.862910,497.862910,497.8629022