18:17:35 EDT Sun 11 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2021-03-19QCSCO48.7149.2248.3248.980.1865,365,541119,49348.7548.90
2021-03-18QCSCO48.5249.5748.51548.80-0.6218,417,627117,90648.8048.89
2021-03-17QCSCO49.6149.6148.8949.42-0.2518,326,865108,86449.3349.50
2021-03-16QCSCO49.1949.7449.1949.670.2617,281,14196,57449.6649.73
2021-03-15QCSCO48.9049.4448.9049.410.5915,525,95892,47549.1449.50
2021-03-12QCSCO48.8148.9948.4748.820.0215,195,75785,90448.7848.84
2021-03-11QCSCO48.5149.0848.22548.800.5121,976,052119,00048.7848.91
2021-03-10QCSCO48.4748.7948.1948.290.4019,840,590130,71648.3148.32
2021-03-09QCSCO47.823648.3747.7247.890.3826,507,448129,18047.5247.88
2021-03-08QCSCO46.2448.4046.2047.511.2634,823,046195,88647.7547.81
2021-03-05QCSCO45.445546.7445.2746.251.6933,197,008224,29446.4046.55
2021-03-04QCSCO45.13545.4744.1544.56-0.5724,652,094169,47744.3344.65
2021-03-03QCSCO45.4345.5345.0045.13-0.38516,850,15995,45744.9545.13
2021-03-02QCSCO45.930846.0845.41545.515-0.40514,830,93985,58645.7045.83
2021-03-01QCSCO45.2246.2245.2245.921.0517,395,53598,98545.9446.15
2021-02-26QCSCO45.5845.7844.7644.87-0.6522,144,751131,50844.8844.95
2021-02-25QCSCO45.58546.2445.2445.52-0.2221,911,397146,09145.5245.73
2021-02-24QCSCO45.2445.8045.03545.740.2317,823,508102,00145.7545.81
2021-02-23QCSCO45.2645.7845.1045.510.0819,713,783140,21445.2745.41
2021-02-22QCSCO45.2945.6844.8245.43-0.2521,434,872127,56145.3345.41
2021-02-19QCSCO46.5446.6145.5845.68-0.6625,114,244131,13945.5645.60
2021-02-18QCSCO46.3946.4045.6946.340.0916,866,31598,51646.2046.30
2021-02-17QCSCO46.31546.4045.86546.25-0.2613,300,04074,56546.2646.34
2021-02-16QCSCO47.2647.2646.4046.51-0.7818,537,89699,90346.4046.45
2021-02-15QCSCO47.42547.6946.9147.29-0.290047.2647.30
2021-02-12QCSCO47.42547.6946.9147.29-0.2915,239,21383,47847.2647.30
2021-02-11QCSCO47.34947.9147.197847.580.3418,589,900117,49147.4247.55
2021-02-10QCSCO46.1547.4145.8347.24-1.2644,538,352257,51746.8746.90
2021-02-09QCSCO48.76648.831748.4148.50-0.4424,760,083137,08445.8745.90
2021-02-08QCSCO48.5649.3448.5648.940.8625,199,358136,54548.7248.95
2021-02-05QCSCO47.5748.3447.5048.080.8325,376,895139,87649.5049.78
2021-02-04QCSCO45.8747.3245.7747.251.4822,283,380129,43047.1047.41
2021-02-03QCSCO45.7546.1645.5445.77-0.0613,166,51977,53945.5545.81
2021-02-02QCSCO45.5245.9445.4345.830.4316,514,46098,60445.6845.93
2021-02-01QCSCO44.9245.62544.6645.400.8216,776,644102,65645.4045.56
2021-01-29QCSCO44.8545.3744.4844.58-0.7622,607,203129,20444.3544.42
2021-01-28QCSCO45.913746.2745.3045.34-0.3621,164,508133,32044.9545.13
2021-01-27QCSCO45.2446.4645.0845.700.4429,623,610187,05945.7346.05
2021-01-26QCSCO44.88545.3544.7745.260.2313,081,28482,12844.9645.31
2021-01-25QCSCO45.0445.1744.7145.030.2616,581,00492,02744.8845.01
2021-01-22QCSCO44.7544.88544.2344.77-0.3414,640,52978,86844.5444.87
2021-01-21QCSCO45.2045.23544.7245.11-0.2317,491,90796,15445.0645.30
2021-01-20QCSCO45.3345.5045.1445.340.1516,495,15091,49245.3545.69
2021-01-19QCSCO45.3345.6344.7745.19-0.2428,868,848111,00145.2345.42
2021-01-18QCSCO45.4245.1145.33
2021-01-15QCSCO44.9645.6544.8845.420.2730,271,669113,79645.1145.33
2021-01-14QCSCO44.8745.6044.8545.15-0.2122,333,477111,61445.2345.36
2021-01-13QCSCO45.2945.96545.1845.36-0.4319,367,27097,96045.5045.72
2021-01-12QCSCO45.3045.92544.9645.790.4320,145,042108,36345.5045.78