23:40:29 EDT Wed 02 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-02QCASY509.36511.75505.005510.920.28311,5638,640510.49555.77
2025-07-01QCASY508.01512.775504.49510.640.37398,83511,145509.00556.10
2025-06-30QCASY504.70510.91499.81510.274.09284,6659,148509.24510.97
2025-06-27QCASY503.53511.71499.95506.182.17462,9239,515504.13506.17
2025-06-26QCASY507.05509.2199501.001504.01-1.12303,3408,849503.74505.09
2025-06-25QCASY510.51511.01504.11505.13-5.78286,5918,411504.62505.85
2025-06-24QCASY510.50514.32501.37510.910.48360,6109,460510.09559.01
2025-06-23QCASY505.45510.82500.334510.4310.16308,4159,826506.57514.00
2025-06-20QCASY506.67511.80498.715500.27-6.04456,57410,983501.50508.35
2025-06-19QCASY511.05511.05505.30506.31-1.3200502.00810.84
2025-06-18QCASY511.05511.05505.30506.31-1.32397,12410,638502.00810.84
2025-06-17QCASY505.74512.42503.00507.631.24501,25513,255505.00561.20
2025-06-16QCASY506.00512.23505.015506.390.23466,29514,173500.00549.64
2025-06-13QCASY506.96512.88502.065506.16-0.83457,88912,662505.00507.00
2025-06-12QCASY500.85507.305495.00506.997.46603,85515,225503.40809.36
2025-06-11QCASY490.99504.08488.91499.539.33706,75617,978460.00505.00
2025-06-10QCASY496.02509.08481.3001490.2050.911,341,17630,012473.72492.92
2025-06-09QCASY441.59443.50433.63439.29-4.75684,62915,171480.12487.50
2025-06-06QCASY447.21449.12440.11444.04-1.65403,5889,670402.39443.50
2025-06-05QCASY448.41450.49443.525445.69-2.56513,73210,427444.76446.38
2025-06-04QCASY439.26449.76436.03448.259.57563,10611,838370.38495.44
2025-06-03QCASY438.67444.3259433.16438.68-1.32421,58911,669435.02440.00
2025-06-02QCASY436.51443.52435.47440.002.24800,98915,456437.08440.00
2025-05-30QCASY440.79448.475437.58437.76-2.75433,76410,226431.00505.62
2025-05-29QCASY446.75446.75438.00440.51-7.00403,0369,867439.02499.65
2025-05-28QCASY447.50451.605444.80447.510.01300,3908,464444.87447.50
2025-05-27QCASY446.91449.92444.72447.501.77501,12311,307440.42475.00
2025-05-26QCASY442.08448.10441.60445.731.6800441.11507.47
2025-05-23QCASY442.08448.10441.60445.731.68225,2857,560441.11507.47
2025-05-22QCASY449.98452.365443.72444.05-6.38203,4327,469441.62509.57
2025-05-21QCASY454.33456.25448.29450.43-8.21325,9159,142448.00470.53
2025-05-20QCASY455.98460.32455.98458.642.55238,0567,400453.07502.58
2025-05-19QCASY450.87456.75450.87456.09-0.06230,5907,247450.00456.09
2025-05-16QCASY442.43456.4935442.43456.1513.72376,89110,398300.00666.66
2025-05-15QCASY430.67445.92430.00442.4311.57374,17711,114432.00462.64
2025-05-14QCASY431.59435.23430.65430.86-1.94294,09310,105387.77440.78
2025-05-13QCASY436.80440.2921430.60432.80-4.00446,63912,282430.00489.61
2025-05-12QCASY450.26454.9822434.73436.80-11.86666,41615,382433.45455.03
2025-05-09QCASY451.04456.235434.145448.66-3.84811,25115,384436.66666.66
2025-05-08QCASY465.03471.7796450.31452.50-13.46471,60512,787453.00501.50
2025-05-07QCASY467.41474.97465.82465.96-1.24251,2336,889406.77489.12
2025-05-06QCASY462.65467.79462.65467.200.82254,3667,357414.36483.19
2025-05-05QCASY454.61470.5599454.61466.387.73285,4588,707463.88529.74
2025-05-02QCASY460.02464.36457.97458.653.11182,8427,958459.05498.73
2025-05-01QCASY460.54462.59455.02455.54-6.55328,9999,804452.00529.74
2025-04-30QCASY461.50463.70455.51462.59-0.81341,9008,583445.001,390.89
2025-04-29QCASY452.80464.42451.8081463.409.17257,01210,063460.00464.98
2025-04-28QCASY450.18455.34447.43454.236.89291,1589,292453.03455.62
2025-04-25QCASY447.13450.7502443.07447.340.05419,48111,607446.75507.87
2025-04-24QCASY453.99454.935444.6306447.29-8.10332,68412,385442.00462.00
2025-04-23QCASY467.03467.03449.54455.39-3.50341,4829,290453.38459.58
2025-04-22QCASY457.89463.42453.3413458.897.19509,71811,399452.02468.70
2025-04-21QCASY455.69459.15445.92451.70-8.37253,55710,449442.00514.12
2025-04-18QCASY457.33463.185456.045460.072.7400450.00480.00
2025-04-17QCASY457.33463.185456.045460.072.74365,37411,078450.00480.00
2025-04-16QCASY463.09468.88452.55457.33-7.08347,23511,199445.00467.00
2025-04-15QCASY460.80467.88460.275464.413.63460,39311,860364.52474.00
2025-04-14QCASY459.01462.89446.79460.783.53393,25611,708446.01465.00
2025-04-11QCASY445.00459.46436.12457.2519.24520,29213,708457.00462.00
2025-04-10QCASY436.98443.64426.7401438.01-1.73392,41412,050430.02447.00
2025-04-09QCASY412.93450.87410.01439.7423.25557,54815,706402.38450.00
2025-04-08QCASY434.78436.46411.75416.49-1.52375,48812,524315.01462.00
2025-04-07QCASY403.92427.0166397.80418.012.19716,74015,663400.00480.70
2025-04-04QCASY437.31444.585414.41415.82-33.35729,66419,904395.11413.49
2025-04-03QCASY429.37458.92429.37449.175.29663,95718,997426.71462.00