Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:53:22 EDT Tue 10 Sep 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-09-10Q$@CCO16,949.64117,036.071216,801.125617,025.8801141.27734,440,516,54126,989
2024-09-09Q$@CCO16,835.674116,923.277716,732.834916,884.6028193.77094,547,685,51926,988
2024-09-06Q$@CCO17,137.619417,166.54416,668.571516,690.8319-436.82924,655,556,43626,988
2024-09-05Q$@CCO17,063.237317,295.576417,035.066517,127.661143.3654,231,073,16626,988
2024-09-04Q$@CCO17,015.713517,232.652416,984.671517,084.2961-52.00224,373,554,63527,721
2024-09-03Q$@CCO17,585.449217,585.449217,057.785217,136.2983-577.32585,100,306,48926,988
2024-09-02Q$@CCO17,713.624117,713.624117,713.624117,713.6241030
2024-08-30Q$@CCO17,650.490617,720.374817,498.79217,713.6241197.19365,047,737,47426,988
2024-08-29Q$@CCO17,610.571217,789.213417,482.604317,516.4305-39.59685,134,117,32526,988
2024-08-28Q$@CCO17,738.80217,759.943317,439.396817,556.0273-198.79244,786,494,34826,988
2024-08-27Q$@CCO17,655.521617,789.719317,573.371417,754.819729.05473,941,541,91626,988
2024-08-26Q$@CCO17,867.846317,909.085617,645.687317,725.765-152.02874,668,087,56526,988
2024-08-23Q$@CCO17,772.727517,941.265117,700.267317,877.7937258.43994,816,518,20326,988
2024-08-22Q$@CCO17,993.720418,017.689417,589.149817,619.3538-299.6334,490,941,24726,988
2024-08-21Q$@CCO17,840.512117,963.069817,790.98217,918.9868102.04964,353,136,87626,987
2024-08-20Q$@CCO17,849.087417,932.53317,758.195417,816.9372-59.8344,851,928,40226,957
2024-08-19Q$@CCO17,649.741417,877.442317,585.578217,876.7712245.05085,183,145,84526,988
2024-08-16Q$@CCO17,516.404117,674.649717,502.824717,631.720437.22484,660,426,06926,988
2024-08-15Q$@CCO17,394.545317,602.718417,375.411317,594.4956401.89484,927,552,93726,987
2024-08-14Q$@CCO17,227.640117,260.727217,032.167717,192.60084.99334,492,108,66726,988
2024-08-13Q$@CCO16,944.735517,192.793816,943.952917,187.6075406.99834,935,672,89726,988
2024-08-12Q$@CCO16,793.642716,895.787116,699.388216,780.609235.30714,426,043,28626,988
2024-08-09Q$@CCO16,636.522316,789.222216,574.574916,745.302185.28115,281,628,13526,988
2024-08-08Q$@CCO16,408.265316,694.247616,262.931516,660.021464.21555,041,295,30426,988
2024-08-07Q$@CCO16,622.309816,709.807916,179.531716,195.8055-171.0495,174,858,10626,988
2024-08-06Q$@CCO16,261.3616,620.31516,137.645716,366.8545166.77255,047,753,92626,990
2024-08-05Q$@CCO15,712.532116,453.458415,708.537416,200.082-576.08165,470,293,75026,986
2024-08-02Q$@CCO16,780.446116,920.625816,582.789816,776.1636-417.98175,315,691,89926,988
2024-08-01Q$@CCO17,647.031817,791.584817,051.417617,194.1453-405.25445,739,573,24926,988
2024-07-31Q$@CCO17,499.231217,693.983817,438.602117,599.3997451.9835,515,835,11826,988
2024-07-30Q$@CCO17,424.100417,468.558517,015.376117,147.4167-222.7844,951,435,99726,988
2024-07-29Q$@CCO17,444.390417,535.316117,299.831417,370.200712.31914,306,864,22426,988
2024-07-26Q$@CCO17,331.946217,454.566517,239.99317,357.8816176.15714,707,932,45928,214
2024-07-25Q$@CCO17,352.643817,544.459217,033.964317,181.7245-160.68885,258,363,74626,988
2024-07-24Q$@CCO17,733.907117,747.057917,313.518217,342.4133-654.93796,023,413,95826,988
2024-07-23Q$@CCO17,982.735718,128.384217,968.099617,997.3512-10.21664,579,092,11826,988
2024-07-22Q$@CCO17,923.645418,040.993317,839.760218,007.5678280.6284,576,379,70726,988
2024-07-19Q$@CCO17,835.591617,935.141517,691.431117,726.9398-144.28334,458,029,73926,994
2024-07-18Q$@CCO18,119.152618,130.866317,759.544817,871.2231-125.70155,318,942,62826,988
2024-07-17Q$@CCO18,188.187718,223.236817,972.865717,996.9246-512.41565,353,457,68826,988
2024-07-16Q$@CCO18,534.268318,576.831518,386.069218,509.340236.77455,313,058,61127,201
2024-07-15Q$@CCO18,485.913618,641.532118,397.833818,472.565774.12024,903,819,82029,701
2024-07-12Q$@CCO18,303.641218,556.725818,293.595418,398.4455115.03885,281,011,50126,988
2024-07-11Q$@CCO18,659.246118,671.069418,238.781818,283.4067-364.04155,625,986,49726,988
2024-07-10Q$@CCO18,512.090218,655.191718,467.581518,647.4482218.15724,798,933,25126,987
2024-07-09Q$@CCO18,465.023918,511.889618,381.604418,429.29125.55294,360,401,44526,984
2024-07-08Q$@CCO18,371.858718,416.940918,342.599718,403.738150.97924,825,392,84126,988
2024-07-05Q$@CCO18,200.598418,366.30918,197.135318,352.7589164.45744,368,686,13026,988
2024-07-04Q$@CCO18,188.301518,188.301518,188.301518,188.3015030
2024-07-03Q$@CCO18,016.123518,188.301518,016.123518,188.3015159.53853,307,218,35918,047
2024-07-02Q$@CCO17,808.036918,031.288217,802.237518,028.763149.46344,035,627,93026,988
2024-07-01Q$@CCO17,773.896617,894.28417,657.641817,879.2996146.69694,623,496,24526,988
2024-06-28Q$@CCO17,891.095218,034.997217,723.829717,732.6027-126.0818,659,352,50726,988
2024-06-27Q$@CCO17,793.953717,892.780817,765.420517,858.683753.52785,000,199,75126,987
2024-06-26Q$@CCO17,697.26517,813.54917,687.066517,805.155987.50234,883,351,43726,988
2024-06-25Q$@CCO17,572.156617,734.344717,546.631917,717.6536220.83674,444,475,67426,988
2024-06-24Q$@CCO17,640.258617,730.119517,494.018217,496.8169-192.54384,944,949,72426,988
2024-06-21Q$@CCO17,681.006817,787.335917,620.568817,689.3607-32.22668,658,480,96426,988
2024-06-20Q$@CCO17,913.942117,936.792417,650.694617,721.5873-140.64485,742,705,15626,988
2024-06-19Q$@CCO17,862.232117,862.232117,862.232117,862.23215,502,581,113891
2024-06-18Q$@CCO17,856.758617,890.517617,796.878417,862.23215.21195,434,921,80726,988
2024-06-17Q$@CCO17,697.301817,935.985217,636.360117,857.0202168.13815,611,243,61026,989
2024-06-14Q$@CCO17,621.181517,693.43117,590.801417,688.882121.32254,563,084,31127,004
2024-06-13Q$@CCO17,715.26517,741.798317,566.31917,667.559659.1244,446,744,38126,993
2024-06-12Q$@CCO17,502.149817,725.390817,490.64317,608.4356264.88934,976,681,02227,004
2024-06-11Q$@CCO17,160.424217,345.051517,107.985717,343.5463151.01744,577,280,42026,987