15:50:00 EDT Sun 19 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17QCASY334.00335.76332.12335.481.55209,6597,582334.69336.84
2024-05-16QCASY338.00339.085332.69333.93-4.46317,8878,944333.05363.36
2024-05-15QCASY335.90339.88335.72337.68-0.08319,1109,257330.84373.98
2024-05-14QCASY341.73344.01336.61337.76-2.50401,90512,212335.95537.26
2024-05-13QCASY338.82340.59337.62340.262.65259,7778,051308.19341.08
2024-05-10QCASY333.14337.78331.1201337.614.70231,4197,170300.05340.50
2024-05-09QCASY329.06333.24328.28332.915.01258,0807,915332.35334.02
2024-05-08QCASY329.94332.95323.84327.90-1.96253,1647,288319.03329.00
2024-05-07QCASY323.20330.80323.20329.866.66345,9719,727329.07330.73
2024-05-06QCASY315.63323.44314.9191323.209.28234,4458,406322.34323.99
2024-05-03QCASY316.88317.695313.67313.92-2.66244,0787,415307.10313.92
2024-05-02QCASY319.69320.00314.30316.58-2.08408,0388,969262.29323.30
2024-05-01QCASY318.55321.47318.21318.66-0.92277,0557,303286.81350.73
2024-04-30QCASY321.45323.13318.025319.58-3.26386,2118,527300.00349.53
2024-04-29QCASY320.98324.39319.59323.273.24308,6678,291322.27323.91
2024-04-26QCASY317.74322.62317.74320.032.25229,6688,499319.83320.93
2024-04-25QCASY313.95321.81313.95317.782.14251,6228,684316.00359.91
2024-04-24QCASY312.51317.22312.51315.642.32237,9496,740269.78318.00
2024-04-23QCASY313.17314.89311.835313.32-0.16255,6916,332309.03501.93
2024-04-22QCASY310.83316.525309.51313.483.07291,8868,414312.42340.92
2024-04-19QCASY310.09312.21307.0145310.411.01307,3437,912282.84310.92
2024-04-18QCASY311.05312.30308.695309.400.23328,3298,598308.20309.81
2024-04-17QCASY316.02317.45306.69309.17-3.38358,8157,900308.58310.19
2024-04-16QCASY312.98315.99311.47312.55-0.23262,4516,560312.56341.07
2024-04-15QCASY312.95315.52311.16312.782.72511,5059,235269.78316.00
2024-04-12QCASY307.76311.03306.60310.060.27236,4258,134305.05314.26
2024-04-11QCASY312.69312.69306.80309.79-2.54358,48710,429282.64310.70
2024-04-10QCASY310.68312.61306.445312.330.14306,5077,688305.00314.01
2024-04-09QCASY311.92312.64306.69312.19-1.04389,2288,755281.61323.00
2024-04-08QCASY314.70318.48312.25313.23-3.44278,9286,864313.01314.15
2024-04-05QCASY310.34317.09310.34316.675.49192,0604,827315.84344.64
2024-04-04QCASY316.43317.93309.015311.18-4.33198,3886,039307.00497.12
2024-04-03QCASY312.50316.675309.715315.513.01281,9658,068315.52345.18
2024-04-02QCASY313.95315.03308.86312.50-2.87315,6727,937311.50499.95
2024-04-01QCASY317.94320.19314.23315.37-3.08287,4876,959311.00323.00
2024-03-29QCASY319.20320.47316.78318.45-0.2400317.71319.35
2024-03-28QCASY319.20320.47316.78318.45-0.24245,5695,558317.71319.35
2024-03-27QCASY319.24320.70316.12318.692.23267,9176,281317.40319.04
2024-03-26QCASY320.39324.40315.49316.46-2.92429,7699,111316.17317.80
2024-03-25QCASY318.54320.00316.04319.382.79455,9768,144318.89347.95
2024-03-22QCASY318.45319.98316.42316.59-1.52303,2097,370315.65317.28
2024-03-21QCASY316.20318.27313.91318.112.96296,9246,953308.00320.96
2024-03-20QCASY309.70315.39307.96315.156.23262,4006,458312.00315.00
2024-03-19QCASY306.47310.00306.4179308.923.75188,5055,635306.55309.00
2024-03-18QCASY306.25308.65303.95305.17-0.26337,7216,913273.44310.00
2024-03-15QCASY297.25307.21297.09305.437.91684,8109,685295.50348.01
2024-03-14QCASY296.53299.92293.81297.521.61292,4897,303296.22297.51
2024-03-13QCASY293.60296.19290.00295.911.88307,6546,810290.50295.74
2024-03-12QCASY296.00302.04291.31294.03-4.73604,86011,064290.00300.00
2024-03-11QCASY301.44303.65297.18298.76-3.42436,4928,833290.00295.65
2024-03-08QCASY307.52308.00301.18302.18-4.97214,4595,956299.50331.07
2024-03-07QCASY303.53307.86302.995307.156.24321,1286,970303.66325.00
2024-03-06QCASY294.93304.44294.93300.919.63374,7348,745296.00330.80
2024-03-05QCASY314.27314.9899290.79291.28-22.42635,55011,864292.01325.00
2024-03-04QCASY308.22314.955308.09313.706.85269,5677,593313.70502.01
2024-03-01QCASY303.71307.64303.575306.942.45193,3014,442306.03343.27
2024-02-29QCASY305.45305.45302.25304.490.37229,5344,965301.00487.20
2024-02-28QCASY301.21304.12300.87304.123.20179,4535,042300.00485.64
2024-02-27QCASY300.26302.18299.015300.921.88203,2885,565299.00482.11
2024-02-26QCASY299.28301.2199298.0801299.04-0.71210,7204,921298.00327.01
2024-02-23QCASY296.34300.67295.605299.755.19223,0495,642298.63300.02
2024-02-22QCASY288.85294.92288.115294.566.38201,1225,219292.00295.67
2024-02-21QCASY289.08290.3321287.77288.18-0.30145,9074,650286.00312.62
2024-02-20QCASY289.74291.16286.46288.480.82234,0795,391286.00291.50