23:44:29 EST Wed 04 Dec 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-12-04QACFN18.8019.0017.6018.00-0.8017,8903418.0019.19
2024-12-03QACFN18.6918.8018.400118.800.705,2263017.8619.73
2024-12-02QACFN18.1118.1118.0318.10-0.651,1051017.8618.76
2024-11-29QACFN18.7518.7818.7518.75-0.03751,057917.8628.40
2024-11-28QACFN18.7118.9018.7118.78750.287500
2024-11-27QACFN18.7118.9018.7118.78750.28752,5262017.8619.85
2024-11-26QACFN17.8518.5017.430618.500.054,6534218.0020.66
2024-11-25QACFN19.0019.0818.4518.45-0.745,5243317.8519.16
2024-11-22QACFN18.8019.1918.5019.191.197,1204917.8519.67
2024-11-21QACFN17.3518.1817.3518.000.6519,2825617.8520.00
2024-11-20QACFN15.5517.3515.5517.351.9512,5185112.2517.35
2024-11-19QACFN14.8015.4014.7515.400.5151,8952013.3416.00
2024-11-18QACFN15.1015.1614.5014.8850.4853,7291914.0015.45
2024-11-15QACFN14.8015.4513.0114.40-0.806,7483714.5015.45
2024-11-14QACFN15.2615.7511.9315.20-1.318,9066714.8028.40
2024-11-13QACFN16.5016.5116.5016.51-0.342,0371716.4516.80
2024-11-12QACFN17.4017.5516.8516.85-0.206,0673615.0017.03
2024-11-11QACFN16.9517.8816.9517.050.107,5222916.9717.50
2024-11-08QACFN16.0017.0015.9816.951.1422,0798316.7117.88
2024-11-07QACFN14.4416.0914.4415.811.7033,56812015.2016.00
2024-11-06QACFN13.5014.1113.5014.110.616,4043414.1114.19
2024-11-05QACFN13.5013.5013.5013.500.30376113.2014.00
2024-11-04QACFN14.2014.2012.8013.200.173,8042413.1614.00
2024-11-01QACFN12.7513.0312.7513.030.031,1581011.9014.20
2024-10-31QACFN12.8013.0012.0413.000.258,3922712.3613.03
2024-10-30QACFN12.6512.7512.1812.75-0.254,0032111.9012.98
2024-10-29QACFN12.1513.0012.1513.001,912912.6113.00
2024-10-28QACFN13.2013.2012.5013.00-0.204,3672311.9013.00
2024-10-25QACFN12.8013.2012.8013.200.39820712.9013.20
2024-10-24QACFN12.8112.8112.8112.81-0.19309512.8013.20
2024-10-23QACFN13.4513.457513.0013.00-0.608,7552412.6213.20
2024-10-22QACFN13.8013.8013.5013.600.105,4971713.3014.15
2024-10-21QACFN11.9013.8011.9013.501.958,5213713.3514.15
2024-10-18QACFN11.3612.2511.0011.550.202712,8925211.5512.96
2024-10-17QACFN11.3411.3511.3411.34730.06739,7131910.9111.50
2024-10-16QACFN11.3511.3511.2811.280.371,959811.0211.34
2024-10-15QACFN11.0011.147510.9110.91-0.441,380710.9511.50
2024-10-14QACFN11.1011.3511.1011.350.451,5471210.5011.50
2024-10-11QACFN10.8010.9010.8010.90959810.5011.20
2024-10-10QACFN11.0511.0510.9010.90-0.2571879.3911.15
2024-10-09QACFN11.0011.2010.86511.150.258,5001910.5511.15
2024-10-08QACFN10.9010.9010.9010.90-0.05609710.5011.00
2024-10-07QACFN10.9010.95810.9010.950.5751,086710.1010.95
2024-10-04QACFN10.0910.37510.0910.3750.375940810.0910.90
2024-10-03QACFN10.062510.062510.0010.000.02443710.0410.25
2024-10-02QACFN10.0010.009.989.980.084,073109.9810.25
2024-10-01QACFN9.619.909.619.901,31769.5311.22
2024-09-30QACFN9.909.909.909.900.2016739.539.90
2024-09-27QACFN9.509.709.509.700.07877159.009.70
2024-09-26QACFN9.569.6229.569.622-0.1281,04939.009.70
2024-09-25QACFN9.759.759.759.7547459.569.87
2024-09-24QACFN9.759.759.759.750.1130849.569.75
2024-09-23QACFN9.559.648.75179.640.0914,062169.0112.00
2024-09-20QACFN9.499.559.499.550.1020638.759.85
2024-09-19QACFN9.559.559.439.45-0.452,935188.759.49
2024-09-18QACFN9.969.969.559.900.456,50079.459.90
2024-09-17QACFN9.269.509.269.45-0.054,723179.459.96
2024-09-16QACFN9.7819.7819.509.50-0.481,405128.759.96
2024-09-13QACFN10.0010.009.829.98-0.221,11239.709.98
2024-09-12QACFN10.0011.009.907510.200.904,689209.8210.75
2024-09-11QACFN10.2510.308.799.30-0.7010,158199.0010.10
2024-09-10QACFN9.5410.009.5410.000.421,956910.0211.00
2024-09-09QACFN9.589.589.589.580.0815438.4510.50
2024-09-06QACFN9.509.0010.50
2024-09-05QACFN9.509.6359.009.501,33999.0010.50