17:08:38 EDT Sun 19 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-05-17CWIFI0.961.020.940.990.02527,7633390.911.01320,65545,50056,00053,00047,0004,401500
2024-05-16CWIFI0.870.970.860.970.12362,2251880.930.97247,69530,50032,00010,00037,0003,816500
2024-05-15CWIFI0.880.920.820.860.02863,9552720.850.92518,460146,50088,50027,50074,0003,110
2024-05-14CWIFI0.900.910.830.88985,0824020.840.90664,41066,500132,00015,500103,0003,047
2024-05-13CWIFI0.880.900.850.90-0.03406,5002360.870.91205,73367,00044,00013,50073,0002,718
2024-05-10CWIFI0.940.960.860.930.032,373,3008350.870.931,498,921138,200407,50023,000294,0009,3001,000
2024-05-09CWIFI0.951.030.860.90-0.292,254,2671,1820.900.931,343,590153,200379,70032,200323,50019,393
2024-05-08CWIFI1.241.241.111.19-0.08377,1153101.191.22218,82028,50074,3004,90049,900392200
2024-05-07CWIFI1.281.291.061.27-0.051,044,8408471.241.28608,068113,000119,80032,200169,0001,560200
2024-05-06CWIFI1.481.481.261.32-0.171,289,8281,0851.301.33821,39455,300165,70020,700216,0504,8851,000
2024-05-03CWIFI1.501.531.421.500.05788,2704831.481.50519,81257,000125,0008,00055,10022,849200
2024-05-02CWIFI1.351.451.351.450.14744,5625831.421.47461,70677,700127,4008,10051,50017,113800
2024-05-01CWIFI1.301.341.261.310.03234,5331281.301.34172,3502,10033,1009,10017,000378500
2024-04-30CWIFI1.281.351.251.300.09609,8653561.281.34394,48930,600124,6004,20054,2001,501
2024-04-29CWIFI1.241.321.191.280.10709,2026311.211.28495,13235,000109,7004,90061,7002,716
2024-04-26CWIFI1.091.201.051.180.09661,6545191.161.19473,61838,70083,4002,80025,90037,127
2024-04-25CWIFI1.041.091.021.080.06481,4044971.051.09306,59718,70068,3006,20041,90012,343
2024-04-24CWIFI1.011.120.951.060.01643,0114571.001.06421,07339,700111,00070,100338
2024-04-23CWIFI0.961.080.901.050.10534,5833481.021.05294,33935,00084,5003,000110,5005,986
2024-04-22CWIFI1.021.030.830.96-0.04604,8826090.881.00225,02451,600144,3002,600178,3002,926
2024-04-19CWIFI1.091.091.001.00-0.08670,6466141.001.04347,803106,00075,4009,90083,50014,843
2024-04-18CWIFI1.121.131.071.08-0.08295,0692491.071.09171,34127,00053,0001,00032,1008,678
2024-04-17CWIFI1.151.191.001.16-0.04733,0915681.161.18479,86038,900113,8007,80082,6009,683
2024-04-16CWIFI1.261.261.151.20-0.07574,5472711.201.25332,95517,800123,5004,50080,60015,192
2024-04-15CWIFI1.311.311.191.27-0.04375,9442441.251.27282,95636,50038,80017,100568
2024-04-12CWIFI1.251.321.201.310.07427,6324401.261.31231,76421,30098,40013,90050,3008,658900
2024-04-11CWIFI1.391.391.201.24-0.19680,6485391.201.25373,39563,500122,7006,90094,10017,823
2024-04-10CWIFI1.381.431.331.430.07639,5793581.401.43401,09343,200112,0007,80069,7004053,400
2024-04-09CWIFI1.391.421.361.36-0.06243,4561551.341.39152,2255,70037,30011,40034,2002,348
2024-04-08CWIFI1.411.421.351.42182,2081371.401.42132,5906,50025,4004,10012,100220400
2024-04-05CWIFI1.341.421.341.420.01620,8213161.371.42449,85027,70078,9001,00062,000496500
2024-04-04CWIFI1.421.431.351.41494,1452641.341.41343,19829,40052,7002,60057,9004,870800
2024-04-03CWIFI1.431.461.401.410.01614,0833141.411.42501,51324,70036,9003,60045,600670800
2024-04-02CWIFI1.351.451.331.40876,4725021.391.43681,19548,80055,30022,20063,9002,676300
2024-04-01CWIFI1.341.401.331.370.02472,6772221.371.40367,40713,90026,7006,70052,800374500
2024-03-28CWIFI1.311.371.291.350.08789,5724451.351.37545,55245,20086,50018,20078,30013,4212,200
2024-03-27CWIFI1.171.311.171.260.03817,2013691.261.29549,31820,200124,5009,100113,200385
2024-03-26CWIFI1.201.231.151.19-0.04386,4202961.181.23269,08417,50052,8002,90043,600536
2024-03-25CWIFI1.271.291.141.16-0.11531,8924081.161.23383,68726,40064,60010,30042,5001,712
2024-03-22CWIFI1.301.321.271.30262,6971901.271.30210,6375,80017,3002,60025,800456
2024-03-21CWIFI1.251.351.201.300.05482,2064171.261.30359,77614,00042,2001,40061,3003,362
2024-03-20CWIFI1.181.281.081.250.04630,9235991.161.25392,33016,90088,4008,800112,55310,848
2024-03-19CWIFI1.201.231.141.21-0.07385,0334711.181.23241,92410,90057,00013,80053,0006,197
2024-03-18CWIFI1.381.381.191.26-0.07945,5868421.261.32638,30117,100103,9008,300152,95023,771
2024-03-15CWIFI1.291.441.271.340.021,892,9681,2621.331.411,556,96959,400102,80025,500146,2001,409
2024-03-14CWIFI1.351.350.871.32-0.043,539,0932,7701.321.342,259,765215,000256,10075,400569,11078,210
2024-03-13CWIFI1.461.461.311.33-0.15871,6076351.301.40671,89732,50044,1008,10080,20031,604
2024-03-12CWIFI1.541.581.381.46-0.321,020,2501,2891.441.50727,45454,50056,40025,100127,50026,646700
2024-03-11CWIFI1.701.781.201.780.284,059,7552,5791.721.782,897,349324,800338,80098,900373,90016,2452,100
2024-03-08CWIFI1.301.501.221.500.302,452,4331,5191.451.501,769,043277,800209,30041,200133,00013,5973,200
2024-03-07CWIFI1.121.201.121.200.13929,7903901.191.20744,70842,50092,90021,30026,0009421,300
2024-03-06CWIFI1.061.111.031.07352,9062021.071.10293,21525,00017,1007,0009,425481600
2024-03-05CWIFI1.071.091.001.070.01506,4642701.061.07346,73343,60070,1001,60042,7005461,000
2024-03-04CWIFI1.051.071.011.06390,0792921.061.07235,41662,10052,9004,40033,700570700
2024-03-01CWIFI1.041.070.981.060.03988,7054361.031.06703,73860,000136,50014,00073,600465
2024-02-29CWIFI1.031.060.971.030.01892,6363931.011.03647,29861,80083,60012,70080,6002,1471,200
2024-02-28CWIFI0.901.040.901.020.11781,2583070.960.98536,81642,50062,50011,500109,30016,2431,500
2024-02-27CWIFI0.890.910.850.910.03279,2531220.880.91172,70017,00044,00050041,5002,429
2024-02-26CWIFI0.850.900.810.880.03573,1462410.850.90416,69344,00060,00050048,0003,734
2024-02-23CWIFI0.870.880.760.85-0.02738,5883280.800.88459,08757,000129,5004,00082,5003,973
2024-02-22CWIFI0.740.900.730.870.13785,2794450.830.87436,31679,500154,0002,50096,50014,086
2024-02-21CWIFI0.700.770.700.740.04628,2282410.710.75506,22456,50034,00024,5004,2891,500
2024-02-20CWIFI0.660.700.590.700.05743,7302700.690.70565,67450,50068,5002,00046,5007,2202,500