15:10:41 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27QCSCO49.7749.9049.4149.770.2217,230,91853,38749.6949.89
2024-03-26QCSCO49.5549.8149.4849.55-0.1313,842,73047,05049.5049.61
2024-03-25QCSCO49.5649.7649.2949.68-0.1016,190,90646,01449.6854.16
2024-03-22QCSCO50.0550.1049.7249.78-0.1015,022,84946,92349.7350.71
2024-03-21QCSCO49.7150.1949.5649.880.3326,102,82960,14049.9650.02
2024-03-20QCSCO49.0449.5848.9449.550.4118,553,74464,56449.5549.79
2024-03-19QCSCO49.1249.59548.9749.14-0.1319,600,57668,62549.1849.36
2024-03-18QCSCO49.2249.6648.9849.270.3417,406,04462,55248.8949.37
2024-03-15QCSCO49.7949.9648.90448.93-0.8657,049,04581,48248.9049.51
2024-03-14QCSCO50.2750.34549.6049.79-0.3217,239,18169,88149.6450.00
2024-03-13QCSCO50.0350.1549.82550.110.0416,669,65369,75550.1450.27
2024-03-12QCSCO50.54450.5549.88550.07-0.1517,587,72264,17949.9650.20
2024-03-11QCSCO49.7250.3049.5850.220.7217,714,55970,95950.2150.35
2024-03-08QCSCO48.8749.7848.8549.500.6019,312,26972,19449.4149.64
2024-03-07QCSCO49.4449.4848.82548.90-0.2721,224,55566,77948.7369.92
2024-03-06QCSCO48.9849.40548.96549.170.2220,903,53363,11148.8049.09
2024-03-05QCSCO49.0449.0748.5748.95-0.1818,101,25369,12548.7548.90
2024-03-04QCSCO48.3749.46548.22549.130.7325,214,35986,57149.0249.08
2024-03-01QCSCO48.1548.4247.66548.400.0318,508,07066,84248.1848.20
2024-02-29QCSCO48.1948.4848.1348.370.2622,962,32155,29048.1848.25
2024-02-28QCSCO48.2048.4848.0148.06-0.2514,633,42459,21947.9648.15
2024-02-27QCSCO48.1548.4548.0248.31-0.0912,514,75754,87048.1858.21
2024-02-26QCSCO48.8548.9048.3648.40-0.4613,018,31853,40548.4048.49
2024-02-23QCSCO48.6249.1448.5048.860.2913,141,76656,79948.7748.80
2024-02-22QCSCO48.2748.7048.15448.570.0922,019,98380,20648.5748.80
2024-02-21QCSCO48.4548.5247.9048.480.2015,994,35270,57648.1748.49
2024-02-20QCSCO47.9748.4747.8548.28-0.1626,401,97575,10948.3648.65
2024-02-19QCSCO48.7549.07548.3948.44-0.620047.4748.72
2024-02-16QCSCO48.7549.07548.3948.44-0.6224,911,64693,09147.4748.72
2024-02-15QCSCO48.25549.68548.1949.06-1.2242,763,743156,65348.9248.99
2024-02-14QCSCO49.5750.3449.551850.280.6431,105,142123,72647.6047.63
2024-02-13QCSCO49.6249.9449.1449.64-0.3523,632,58087,98349.6349.76
2024-02-12QCSCO50.0350.2049.52549.99-0.1419,045,80576,09749.9150.04
2024-02-09QCSCO49.9350.2649.6350.130.15524,076,47985,37550.0150.50
2024-02-08QCSCO49.9049.9949.5549.950.1819,598,97071,81449.9550.05
2024-02-07QCSCO50.3050.3549.4649.77-0.2116,794,03663,47249.7049.88
2024-02-06QCSCO50.3150.6149.78549.980.4719,264,38578,05450.0050.22
2024-02-05QCSCO49.9450.1549.2649.51-0.6719,601,49680,35749.4249.51
2024-02-02QCSCO50.1450.3849.61550.1820,532,99272,80050.0150.39
2024-02-01QCSCO50.2350.4649.8250.1820,630,04379,07849.7150.17
2024-01-31QCSCO51.8551.9450.0750.18-2.0629,311,454101,44750.3050.40
2024-01-30QCSCO52.3052.41551.99552.24-0.0514,321,81455,50452.3152.66
2024-01-29QCSCO51.84252.38551.8352.290.1513,491,66351,39351.9454.00
2024-01-26QCSCO52.4252.6251.9952.14-0.1913,159,94057,14251.8252.30
2024-01-25QCSCO51.7552.5651.7552.331.0218,929,88180,88852.5052.85
2024-01-24QCSCO52.0052.0051.20551.31-0.4519,458,43872,47351.2951.50
2024-01-23QCSCO51.3951.8251.3051.760.1915,043,17657,98051.6051.82
2024-01-22QCSCO51.5551.7851.4151.570.3020,298,69360,33151.5051.70
2024-01-19QCSCO50.7551.38550.7351.270.5223,013,62175,94151.2851.41
2024-01-18QCSCO50.3050.8050.2850.750.4518,487,00060,72350.7050.85
2024-01-17QCSCO50.2450.4349.9150.30-0.2917,370,40760,89750.0054.87
2024-01-16QCSCO50.2550.5950.0750.590.2517,015,15274,75650.2550.51
2024-01-15QCSCO50.5050.81550.29550.34-0.100050.1550.34
2024-01-12QCSCO50.5050.81550.29550.34-0.1018,785,48761,76150.1550.34
2024-01-11QCSCO50.4550.5050.0450.440.2016,457,99762,17850.3850.50
2024-01-10QCSCO50.0050.3249.8250.240.3315,173,97563,38549.8950.60
2024-01-09QCSCO49.9650.03549.4349.91-0.5520,488,72389,79449.8050.50
2024-01-08QCSCO49.7550.5049.6950.460.3718,070,21159,75050.0050.20
2024-01-05QCSCO50.1850.36549.86550.090.0113,989,26353,54149.9950.30
2024-01-04QCSCO50.4450.5149.9950.08-0.4318,133,88464,48350.0950.29
2024-01-03QCSCO50.1750.6849.94150.510.3920,303,27373,80950.4650.77
2024-01-02QCSCO50.4950.8650.2550.51-0.0120,241,85774,53950.5050.57
2024-01-01QCSCO50.4550.58550.2250.520.040050.4750.65
2023-12-29QCSCO50.4550.58550.2250.520.0412,492,39848,32150.4750.65