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
19:23:47 EST Sun 03 Dec 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-12-01Q$@CCO14,181.354514,311.947214,135.004414,305.032378.8145,094,574,00626,980
2023-11-30Q$@CCO14,265.046314,289.200314,127.054714,226.2183-32.27155,261,159,08826,980
2023-11-29Q$@CCO14,367.111314,423.217714,247.886214,258.4898-23.26584,402,183,13620,479
2023-11-28Q$@CCO14,224.627614,303.65514,195.721214,281.755640.73314,006,284,36326,981
2023-11-27Q$@CCO14,239.308614,305.709614,205.235314,241.0225-9.83243,820,299,41826,980
2023-11-24Q$@CCO14,238.03514,270.279214,214.128114,250.8549-15.00242,383,783,77918,039
2023-11-23Q$@CCO14,265.857314,265.857314,265.857314,265.85733,466,973,885893
2023-11-22Q$@CCO14,283.818214,359.607814,226.631414,265.857365.87513,437,377,85826,981
2023-11-21Q$@CCO14,217.231614,237.50414,146.305214,199.9822-84.55153,726,714,65026,981
2023-11-20Q$@CCO14,134.751114,309.799314,134.197714,284.5337159.05234,158,468,71726,980
2023-11-17Q$@CCO14,101.435214,154.315514,063.932314,125.481411.80863,976,568,04026,981
2023-11-16Q$@CCO14,066.877614,130.448314,033.791414,113.67289.83684,094,032,78926,982
2023-11-15Q$@CCO14,147.270814,194.359414,060.695414,103.8369.45464,535,808,58826,980
2023-11-14Q$@CCO14,015.370614,124.058314,003.142714,094.3814326.63824,723,482,43528,726
2023-11-13Q$@CCO13,745.961613,805.105213,687.777413,767.7432-30.36463,929,656,11826,980
2023-11-10Q$@CCO13,571.18913,802.526213,556.351313,798.1078276.664,236,526,71126,982
2023-11-09Q$@CCO13,693.695213,697.8213,506.016213,521.4478-128.96614,705,269,27026,907
2023-11-08Q$@CCO13,660.218813,684.867513,573.582413,650.413910.55814,269,132,9823,133
2023-11-07Q$@CCO13,555.789813,675.464213,516.561313,639.8558121.07643,904,415,29326,806
2023-11-06Q$@CCO13,514.081713,551.617713,435.992313,518.779440.49663,886,142,40226,980
2023-11-03Q$@CCO13,362.852813,520.277913,344.727513,478.2828184.09234,328,243,16626,980
2023-11-02Q$@CCO13,230.489813,302.182513,177.643413,294.1905232.72154,429,409,13126,981
2023-11-01Q$@CCO12,887.063713,072.424712,875.199413,061.469210.23113,871,594,65826,980
2023-10-31Q$@CCO12,786.616312,859.401412,697.043512,851.237961.7553,847,477,57019,439
2023-10-30Q$@CCO12,750.465312,842.961712,691.563712,789.4829146.47193,595,789,25026,981
2023-10-27Q$@CCO12,718.686512,772.434412,600.571912,643.01147.40573,592,843,86126,982
2023-10-26Q$@CCO12,768.968412,818.143312,543.856212,595.6053-225.61914,226,603,57526,982
2023-10-25Q$@CCO13,039.860813,042.519112,804.30412,821.2244-318.65024,005,721,18526,980
2023-10-24Q$@CCO13,084.993713,170.392613,022.85213,139.8746121.54534,115,570,90826,981
2023-10-23Q$@CCO12,930.851513,143.224912,848.827913,018.329334.52214,074,701,71126,977
2023-10-20Q$@CCO13,157.773413,177.349612,977.434712,983.8072-202.36814,046,593,44926,980
2023-10-19Q$@CCO13,354.798513,404.726513,157.328913,186.1753-128.1274,189,483,65926,980
2023-10-18Q$@CCO13,439.679513,499.742313,275.300113,314.3023-219.44494,054,914,46318,465
2023-10-17Q$@CCO13,419.867813,602.247813,364.736613,533.7472-34.23663,942,184,74526,982
2023-10-16Q$@CCO13,453.807313,598.045813,447.165113,567.9838160.74943,959,597,14726,980
2023-10-13Q$@CCO13,613.586313,619.540913,361.853213,407.2344-166.98493,724,561,46126,981
2023-10-12Q$@CCO13,672.467513,714.13613,491.558813,574.2193-85.45764,391,703,91826,980
2023-10-11Q$@CCO13,619.213613,671.108413,549.294213,659.676996.83323,758,147,24326,981
2023-10-10Q$@CCO13,505.810813,659.631413,491.810913,562.843778.60443,834,676,40326,980
2023-10-09Q$@CCO13,326.222913,509.296213,277.476813,484.239352.89823,434,889,88326,981
2023-10-06Q$@CCO13,127.675813,472.26613,099.033913,431.3411211.5073,690,820,74426,980
2023-10-05Q$@CCO13,228.121113,251.179213,087.571613,219.8341-16.17553,704,909,35126,981
2023-10-04Q$@CCO13,092.9213,258.755713,072.514513,236.0096176.54353,728,459,00626,982
2023-10-03Q$@CCO13,229.683613,280.036313,008.59713,059.4661-248.30664,086,867,32127,002
2023-10-02Q$@CCO13,217.984713,364.026513,204.075613,307.772788.45094,002,354,20726,980
2023-09-29Q$@CCO13,337.708513,382.983213,177.08613,219.321818.04534,540,480,75926,700
2023-09-28Q$@CCO13,043.371413,270.965913,025.110413,201.2765108.42744,131,499,79726,980
2023-09-27Q$@CCO13,115.356313,156.369712,963.164213,092.849129.23954,284,017,72626,981
2023-09-26Q$@CCO13,180.963913,199.133613,033.403413,063.6096-207.70994,202,053,87727,124
2023-09-25Q$@CCO13,172.53613,277.829813,131.996613,271.319559.51263,661,567,49526,980
2023-09-22Q$@CCO13,287.17113,353.219313,200.63913,211.8069-12.1783,887,623,90926,981
2023-09-21Q$@CCO13,328.056613,362.231413,222.564213,223.9849-245.14274,476,573,13126,981
2023-09-20Q$@CCO13,710.259813,727.8113,467.278913,469.1276-209.05794,395,262,98326,980
2023-09-19Q$@CCO13,649.44313,705.153613,578.867213,678.1855-32.05174,086,387,19126,980
2023-09-18Q$@CCO13,669.955413,751.281313,663.455413,710.23721.90264,593,313,13126,981
2023-09-15Q$@CCO13,889.197513,895.746613,684.244513,708.3346-217.71797,968,157,07726,980
2023-09-14Q$@CCO13,889.757913,957.569613,810.662113,926.0525112.46744,287,309,84326,985
2023-09-13Q$@CCO13,773.671313,868.571913,733.816213,813.585139.97064,466,112,07826,981
2023-09-12Q$@CCO13,858.937413,913.598613,763.692313,773.6145-144.27964,264,996,08326,981
2023-09-11Q$@CCO13,884.033613,937.465213,805.133413,917.8941156.36864,232,071,54433,107
2023-09-08Q$@CCO13,754.711313,843.371913,733.178113,761.525512.69393,822,274,93027,349
2023-09-07Q$@CCO13,675.106213,774.634513,642.4713,748.8316-123.63933,931,806,93026,980
2023-09-06Q$@CCO13,988.81414,001.951813,802.417413,872.4709-148.4813,847,189,48326,980
2023-09-05Q$@CCO13,994.540914,060.850113,945.651314,020.9519-10.86264,056,086,69926,980
2023-09-04Q$@CCO14,031.814514,031.814514,031.814514,031.81453,655,408,154894