02:56:43 EST Thu 22 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-21Q$@CCO15,532.119715,583.682415,451.652115,580.8696-49.91334,423,463,35726,983
2024-02-20Q$@CCO15,679.843215,730.468615,508.495715,630.7829-144.87155,076,945,83626,981
2024-02-19Q$@CCO15,775.654415,775.654415,775.654415,775.65444,777,430,728893
2024-02-16Q$@CCO15,910.433915,917.41115,752.02415,775.6544-130.51914,741,862,37626,978
2024-02-15Q$@CCO15,865.297615,911.223515,779.715415,906.173547.02735,595,995,97726,981
2024-02-14Q$@CCO15,781.710215,865.508615,683.94215,859.1462203.54714,675,407,12126,981
2024-02-13Q$@CCO15,598.875915,770.419515,551.443915,655.5991-286.94635,011,342,18126,980
2024-02-12Q$@CCO15,980.618716,080.073315,917.87315,942.5454-48.11865,067,933,63426,980
2024-02-09Q$@CCO15,842.379216,007.290415,831.75715,990.664196.94955,381,213,54526,981
2024-02-08Q$@CCO15,762.23215,813.266615,739.180615,793.714537.07045,312,166,04826,980
2024-02-07Q$@CCO15,690.354515,770.675115,645.805215,756.6441147.64574,154,737,17026,980
2024-02-06Q$@CCO15,638.194315,652.750215,515.247915,608.998411.32144,324,976,56926,981
2024-02-05Q$@CCO15,613.993215,637.876715,471.680115,597.677-31.27734,274,978,78926,982
2024-02-02Q$@CCO15,403.157615,664.211615,366.783815,628.9543267.31264,197,055,56926,980
2024-02-01Q$@CCO15,254.023215,372.129115,208.881815,361.6417197.62994,444,931,54326,981
2024-01-31Q$@CCO15,324.18815,405.55515,158.492215,164.0118-345.88515,197,226,52526,981
2024-01-30Q$@CCO15,604.077215,619.231315,484.671215,509.8969-118.14764,376,811,68626,980
2024-01-29Q$@CCO15,470.655915,630.584815,449.867715,628.0445172.6814,581,281,45526,980
2024-01-26Q$@CCO15,474.851815,538.837915,433.038215,455.3635-55.13214,073,514,41726,980
2024-01-25Q$@CCO15,555.621815,597.253615,430.676215,510.495628.5784,675,125,88826,977
2024-01-24Q$@CCO15,560.610515,629.072215,468.905915,481.917655.97464,440,267,15926,981
2024-01-23Q$@CCO15,391.411615,432.353615,337.22715,425.94365.65744,843,718,48526,981
2024-01-22Q$@CCO15,393.047415,438.847815,333.628115,360.285649.31774,956,061,93426,980
2024-01-19Q$@CCO15,122.37915,310.968815,087.203215,310.9679255.31985,034,853,80626,981
2024-01-18Q$@CCO14,994.519715,066.807214,911.10815,055.6481200.02635,032,619,01627,969
2024-01-17Q$@CCO14,814.770214,865.756214,706.23414,855.6218-88.7254,677,322,85826,980
2024-01-16Q$@CCO14,908.260115,004.346814,863.807614,944.3468-28.41275,971,414,98926,977
2024-01-15Q$@CCO14,972.759514,972.759514,972.759514,972.75954,560,511,746893
2024-01-12Q$@CCO15,001.010215,047.245514,931.880414,972.75952.57454,518,472,80926,981
2024-01-11Q$@CCO15,020.951715,063.611314,800.383114,970.1850.53544,507,936,73826,981
2024-01-10Q$@CCO14,877.696514,998.196414,842.697214,969.6496111.94013,979,738,96526,980
2024-01-09Q$@CCO14,744.12914,894.321414,716.714314,857.709513.94124,681,760,66926,980
2024-01-08Q$@CCO14,564.466814,846.896714,560.196914,843.7683319.69515,924,661,03426,981
2024-01-05Q$@CCO14,500.107314,625.188514,477.568114,524.073213.77324,788,419,40126,980
2024-01-04Q$@CCO14,532.229814,632.772914,504.77914,510.30-81.91064,899,669,79826,981
2024-01-03Q$@CCO14,641.471914,694.582614,577.439914,592.2106-173.7294,983,449,04026,980
2024-01-02Q$@CCO14,873.703314,887.802914,682.381814,765.9396-245.41285,266,108,54026,980
2024-01-01Q$@CCO15,011.352415,011.352415,011.352415,011.35245,146,041,820894
2023-12-29Q$@CCO15,099.195515,111.405114,955.369215,011.3524-83.78395,064,081,95226,981
2023-12-28Q$@CCO15,142.094815,150.066815,087.222715,095.1363-4.044,805,828,98926,980
2023-12-27Q$@CCO15,089.663415,114.08215,051.670815,099.176324.60337,119,240,14629,320
2023-12-26Q$@CCO15,028.687915,101.181615,024.063715,074.57381.60045,910,967,78826,981
2023-12-25Q$@CCO14,992.972614,992.972614,992.972614,992.97264,519,182,712894
2023-12-22Q$@CCO15,006.17715,047.191114,927.116514,992.972629.10634,468,607,77726,981
2023-12-21Q$@CCO14,923.138214,970.806214,837.47414,963.8663185.92375,015,285,15126,980
2023-12-20Q$@CCO14,973.362415,069.292514,776.286114,777.9426-225.28065,799,796,71626,981
2023-12-19Q$@CCO14,923.015815,003.79814,921.598115,003.223298.02885,431,886,37126,982
2023-12-18Q$@CCO14,814.020514,938.038414,811.817714,905.194491.27465,533,341,40828,844
2023-12-15Q$@CCO14,797.462614,848.404914,753.15514,813.919852.3618,280,948,56726,980
2023-12-14Q$@CCO14,798.721214,855.618714,642.231914,761.558827.59497,405,144,31326,981
2023-12-13Q$@CCO14,555.682814,743.554714,517.524514,733.9639200.56716,187,915,69226,981
2023-12-12Q$@CCO14,423.007414,533.396814,385.392314,533.3968100.91044,551,684,34226,981
2023-12-11Q$@CCO14,340.127714,436.079514,324.566614,432.486428.51395,172,892,94132,599
2023-12-08Q$@CCO14,279.455314,416.916614,264.960414,403.972563.97844,996,326,06226,202
2023-12-07Q$@CCO14,230.434614,353.110214,220.867714,339.9941193.2825,240,929,18027,704
2023-12-06Q$@CCO14,325.619614,327.634814,138.508914,146.7121-83.204,744,754,61626,981
2023-12-05Q$@CCO14,126.401714,285.658514,121.761314,229.912144.41845,700,903,95126,981
2023-12-04Q$@CCO14,168.664314,197.516114,058.520914,185.4937-119.53865,811,387,15026,988
2023-12-01Q$@CCO14,181.354514,311.947214,135.004414,305.032378.8145,094,574,00626,980
2023-11-30Q$@CCO14,265.046314,289.200314,127.054714,226.2183-32.27155,261,159,08826,980
2023-11-29Q$@CCO14,367.111314,423.217714,247.886214,258.4898-23.26584,402,183,13620,479
2023-11-28Q$@CCO14,224.627614,303.65514,195.721214,281.755640.73314,006,284,36326,981
2023-11-27Q$@CCO14,239.308614,305.709614,205.235314,241.0225-9.83243,820,299,41826,980
2023-11-24Q$@CCO14,238.03514,270.279214,214.128114,250.8549-15.00242,383,783,77918,039
2023-11-23Q$@CCO14,265.857314,265.857314,265.857314,265.85733,466,973,885893
2023-11-22Q$@CCO14,283.818214,359.607814,226.631414,265.857365.87513,437,377,85826,981