15:05:06 EDT Sat 19 Jun 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-06-18QCSCO52.80552.8451.8852.07-1.0635,758,183128,64951.9552.00
2021-06-17QCSCO53.4153.54553.0153.13-0.3418,287,319111,29853.2053.25
2021-06-16QCSCO53.8553.9253.1353.47-0.3215,477,48895,58053.0853.36
2021-06-15QCSCO54.2354.3253.7353.79-0.3812,540,21775,42753.7753.90
2021-06-14QCSCO54.3954.527853.52554.17-0.6015,130,84993,75354.1154.33
2021-06-11QCSCO55.1955.3554.5454.77-0.2617,133,98287,78154.6654.80
2021-06-10QCSCO54.4355.0854.2755.031.0122,182,019108,31255.0555.12
2021-06-09QCSCO54.1854.4253.93554.02-0.1114,861,09679,95353.9554.00
2021-06-08QCSCO53.9754.3953.8954.130.2115,329,13181,62754.0754.15
2021-06-07QCSCO54.3254.4453.7953.92-0.1514,899,02385,38353.8453.98
2021-06-04QCSCO53.43554.1753.43554.070.7411,676,33875,31854.2254.24
2021-06-03QCSCO52.8053.55552.6253.330.3717,591,279105,68353.2553.35
2021-06-02QCSCO52.6552.9952.4052.960.3414,526,96190,33053.0053.02
2021-06-01QCSCO52.9653.31552.4352.62-0.2815,741,67992,52352.5152.65
2021-05-31QCSCO53.1853.2252.83552.90-0.020052.9152.95
2021-05-28QCSCO53.1853.2252.83552.90-0.0214,863,95476,61552.9152.95
2021-05-27QCSCO52.9353.3552.5852.920.0156,215,850118,43352.9253.10
2021-05-26QCSCO53.3553.6152.8252.91-0.4018,671,08096,93452.8152.95
2021-05-25QCSCO53.3753.5853.1453.31-0.0820,656,864106,37253.3253.39
2021-05-24QCSCO52.9653.76552.7953.390.9621,128,458110,95053.3853.59
2021-05-21QCSCO52.76552.9352.2452.43-0.4224,466,635128,14652.4052.43
2021-05-20QCSCO50.4152.9750.1052.850.3848,830,000260,11452.9452.97
2021-05-19QCSCO51.8852.6651.8652.47-0.4629,120,482178,75349.6349.66
2021-05-18QCSCO52.8053.3452.7452.93-0.0120,171,701113,58152.8052.93
2021-05-17QCSCO52.7653.1552.6852.940.0415,729,65288,86452.8553.00
2021-05-14QCSCO52.9353.21552.6052.900.4114,788,77285,49353.0053.07
2021-05-13QCSCO52.1152.80551.8852.490.8915,867,855102,62952.5052.58
2021-05-12QCSCO52.1852.4351.466151.60-1.2322,122,096131,12251.5851.68
2021-05-11QCSCO53.1053.1152.1152.83-0.3320,220,879127,50752.7153.05
2021-05-10QCSCO53.9754.1453.1653.16-0.2723,844,035127,26953.0553.26
2021-05-07QCSCO52.4853.67552.2253.430.9924,143,524129,71853.5053.54
2021-05-06QCSCO51.0752.7150.9552.441.3127,106,060158,13752.4552.53
2021-05-05QCSCO50.9951.2550.6851.130.4216,205,16283,47951.0051.10
2021-05-04QCSCO51.1151.2350.29550.71-0.4618,161,567104,02550.6650.67
2021-05-03QCSCO51.2151.4050.8151.170.2613,465,91276,35650.9951.15
2021-04-30QCSCO51.2251.2350.4150.91-0.5519,930,42396,03550.8150.91
2021-04-29QCSCO51.1851.6050.9851.460.3513,915,84682,05651.2151.39
2021-04-28QCSCO51.5651.7750.9251.11-0.2614,983,63393,93050.9150.95
2021-04-27QCSCO51.5851.6751.3551.37-0.2713,600,34171,46851.3851.40
2021-04-26QCSCO51.6551.768551.5051.64-0.2713,777,64569,84851.6051.70
2021-04-23QCSCO51.503552.1351.177351.910.4114,017,56773,45351.8151.90
2021-04-22QCSCO51.8152.086551.3851.50-0.4315,564,50983,53351.5051.65
2021-04-21QCSCO51.8452.0751.4851.930.1414,015,27479,36351.8551.92
2021-04-20QCSCO52.5952.7951.59551.79-1.0621,257,027111,90051.7551.98
2021-04-19QCSCO52.52552.9652.4952.850.0520,244,53795,01152.8052.95
2021-04-16QCSCO52.4553.1852.2652.801.1628,326,989148,28352.7652.85
2021-04-15QCSCO51.7651.9451.3751.640.2717,869,33093,35851.6051.64
2021-04-14QCSCO51.5151.6851.1451.37-0.2915,375,39082,65251.3051.41
2021-04-13QCSCO51.6451.8851.3451.660.0913,352,76075,82351.5851.60
2021-04-12QCSCO52.0752.1651.4751.57-0.5216,436,60479,56151.6551.67
2021-04-09QCSCO51.829752.1551.67552.090.1813,134,61969,79552.0252.08
2021-04-08QCSCO51.9452.0051.4551.910.1415,111,17073,54852.0552.06
2021-04-07QCSCO52.0152.1451.5851.77-0.25515,782,96477,69451.7551.80
2021-04-06QCSCO51.9852.2251.7852.025-0.38515,125,20689,56152.0952.20
2021-04-05QCSCO51.62852.9251.62852.410.8019,860,914111,39752.4052.45
2021-04-02QCSCO51.9852.0052.05
2021-04-01QCSCO51.7552.0751.3551.980.2717,896,171109,57852.0052.05
2021-03-31QCSCO51.8352.0551.54551.71-0.0622,212,375104,79351.7251.93
2021-03-30QCSCO52.1152.2951.17551.77-0.7522,465,104135,75951.7151.80
2021-03-29QCSCO52.400852.939952.2852.52-0.0525,032,760143,41852.6052.70
2021-03-26QCSCO50.599652.6450.5652.572.0631,996,954183,69652.5752.65
2021-03-25QCSCO50.57551.4050.28550.510.8634,537,716173,79350.5550.60
2021-03-24QCSCO49.9550.445449.6249.65-0.3626,444,743133,91049.6349.85
2021-03-23QCSCO50.0250.6849.9050.01-0.2928,328,168143,28949.9750.10
2021-03-22QCSCO48.9450.3848.9450.301.3228,813,876142,69650.2550.30