11:42:44 EDT Thu 05 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-08-04XCHFW9.979.989.979.9731,385829.2510.10
2021-08-03XCHFW9.979.989.9659.97360,2242349.9610.10
2021-08-02XCHFW9.979.989.969.9743,4061499.9010.10
2021-07-30XCHFW9.9659.979.969.970.0125,462879.9510.09
2021-07-29XCHFW9.969.9659.969.9628,068809.9510.09
2021-07-28XCHFW9.969.9659.969.96-0.0133,316419.959.97
2021-07-27XCHFW9.969.989.969.97-0.0162,6921629.9410.09
2021-07-26XCHFW9.979.989.969.980.01702,6732479.9410.00
2021-07-23XCHFW9.969.979.969.970.0226,8561469.9510.07
2021-07-22XCHFW9.959.959.959.95-0.016,251169.9610.09
2021-07-21XCHFW9.969.9759.959.960.01121,7501679.9510.25
2021-07-20XCHFW9.969.96799.959.95-0.01149,4751629.949.97
2021-07-19XCHFW9.959.969.959.960.0173,5291589.949.97
2021-07-16XCHFW9.939.959.939.950.0154,872679.939.97
2021-07-15XCHFW9.949.959.939.94225,3851,2579.929.99
2021-07-14XCHFW9.959.969.949.9455,855359.899.99
2021-07-13XCHFW9.949.949.939.940.021,266159.0010.10
2021-07-12XCHFW9.939.959.929.92-0.0125,762129.8510.10
2021-07-09XCHFW9.949.949.939.93-0.012,450329.8510.10
2021-07-08XCHFW9.91019.959.91019.940.0253,3292879.8510.10
2021-07-07XCHFW9.919.939.90019.920.0210,033469.8510.10
2021-07-06XCHFW9.949.94549.909.90-0.0392,1472349.8910.10
2021-07-05XCHFW9.97999.97999.939.93-0.01009.8510.10
2021-07-02XCHFW9.97999.97999.939.93-0.011,516139.8510.10
2021-07-01XCHFW9.949.949.939.940.007526,002329.8910.10
2021-06-30XCHFW9.93259.93259.93259.93250.022540859.8910.10
2021-06-29XCHFW9.919.919.919.912539.8910.10
2021-06-28XCHFW9.919.919.909.91-0.0054,690439.8910.10
2021-06-25XCHFW9.9159.9159.9159.91516679.899.99
2021-06-24XCHFW9.9199.9199.9159.9150.013990399.8910.00
2021-06-23XCHFW9.9029.9029.9029.9027069.8910.10
2021-06-22XCHFW9.909.9029.909.902-0.003910,531899.8913.00
2021-06-21XCHFW9.8999.90599.8999.9059-0.0041741109.8910.10
2021-06-18XCHFW9.909.919.909.91-0.01587239.899.92
2021-06-17XCHFW9.909.929.909.920.021,536189.899.92
2021-06-16XCHFW9.909.909.909.90-0.01995139.899.92
2021-06-15XCHFW9.909.969.899.910.0120,0921929.899.92
2021-06-14XCHFW9.91999.929.899.90-0.00014,418299.8910.10
2021-06-11XCHFW9.909.90019.909.90010.01013,11179.8910.10
2021-06-10XCHFW9.89999.949.899.890.0054,500179.8910.10
2021-06-09XCHFW9.899.899.8859.8850.0051,406159.6010.10
2021-06-08XCHFW9.909.909.889.88-0.0022,176179.6010.10
2021-06-07XCHFW9.899.899.889.882-0.0081,744239.6010.10
2021-06-04XCHFW9.899.899.88839.89862109.6010.10
2021-06-03XCHFW9.869.899.869.890.02153,0062889.6010.10
2021-06-02XCHFW9.839.889.839.870.0279,2614859.8310.10
2021-06-01XCHFW9.869.899.849.85-0.0229,886799.6010.10
2021-05-31XCHFW9.879.879.869.87009.6012.00
2021-05-28XCHFW9.879.879.869.874,900339.6012.00
2021-05-27XCHFW9.889.889.86469.87-0.025,476809.6010.10
2021-05-26XCHFW9.949.949.889.89-0.013,117289.6010.10
2021-05-25XCHFW9.949.949.889.900.0219,5671549.8410.10
2021-05-24XCHFW9.859.889.859.880.0310,57779.6010.10
2021-05-21XCHFW9.88029.8959.859.8513,125169.6010.05
2021-05-20XCHFW9.859.859.859.85-0.0924589.6010.05
2021-05-19XCHFW9.87519.949.879.940.055,737349.609.94
2021-05-18XCHFW9.899.899.899.8913749.609.89
2021-05-17XCHFW9.939.939.859.892,069399.609.95
2021-05-14XCHFW9.869.899.869.890.022,990289.609.93
2021-05-13XCHFW9.879.879.8659.879,646219.609.95
2021-05-12XCHFW9.889.899.859.870.024,964499.6010.05
2021-05-11XCHFW9.859.879.859.85-0.00273,454329.609.88
2021-05-10XCHFW9.859.889.859.85270.00275,144499.6010.00
2021-05-07XCHFW9.879.879.849.854,545549.6010.00
2021-05-06XCHFW9.969.969.849.85-0.04104,7243039.6010.01