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
11:08:55 EDT Thu 12 Jun 2025
Enter Symbol
or Name
USA
CA



Forgot password?
Trouble logging in?
Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-06-11Q$@CCO19,779.354919,800.459119,551.344619,615.8761-99.11319,401,869,30727,082
2025-06-10Q$@CCO19,620.107919,730.376619,539.088519,714.9892123.752610,365,961,62027,083
2025-06-09Q$@CCO19,573.138319,637.557319,531.102419,591.236661.2848,735,689,53327,083
2025-06-06Q$@CCO19,526.993919,593.182119,464.837319,529.9526231.50426,279,300,53427,084
2025-06-05Q$@CCO19,518.196819,610.511219,226.215419,298.4484-162.04087,403,738,90227,084
2025-06-04Q$@CCO19,434.940419,493.45119,359.089319,460.489261.53166,874,786,43027,083
2025-06-03Q$@CCO19,288.658619,459.282619,224.703219,398.9576156.34437,241,743,34227,083
2025-06-02Q$@CCO19,063.059919,252.714318,985.302619,242.6133128.84686,901,996,12527,082
2025-05-30Q$@CCO19,131.218819,157.782218,847.74419,113.7665-62.10558,199,161,61826,987
2025-05-29Q$@CCO19,389.391819,389.391819,091.542519,175.87274.934310,115,459,74726,988
2025-05-28Q$@CCO19,232.619219,276.829419,084.381819,100.9377-98.22557,392,913,31334,278
2025-05-27Q$@CCO19,014.436519,210.945318,961.688319,199.1632461.9567,977,158,44526,987
2025-05-26Q$@CCO18,622.379618,841.519618,599.686618,737.20728,045,187,515901
2025-05-23Q$@CCO18,622.379618,841.519618,599.686618,737.2072-188.52777,774,029,40127,083
2025-05-22Q$@CCO18,888.04819,061.112918,840.341418,925.734953.09237,254,384,03527,080
2025-05-21Q$@CCO19,002.941719,241.413818,799.20418,872.6426-270.07159,859,544,73627,083
2025-05-20Q$@CCO19,132.057219,186.684919,015.625519,142.7141-72.74888,088,967,93227,083
2025-05-19Q$@CCO18,937.417519,227.220618,937.417519,215.46294.361312,288,752,45527,082
2025-05-16Q$@CCO19,151.540619,213.4219,038.475919,211.101698.78259,693,674,94527,083
2025-05-15Q$@CCO19,031.242719,207.224418,967.77919,112.3191-34.49049,662,607,61330,710
2025-05-14Q$@CCO19,074.72219,174.549619,023.608419,146.8095136.724910,770,375,06027,083
2025-05-13Q$@CCO18,761.233619,065.955718,745.502719,010.0846301.74098,094,492,61627,083
2025-05-12Q$@CCO18,674.554818,710.21818,472.708818,708.3437779.42819,700,180,82427,083
2025-05-09Q$@CCO18,022.549118,068.898817,853.835917,928.91560.7778,052,376,99226,987
2025-05-08Q$@CCO17,920.154318,096.001117,776.004517,928.1386189.97667,643,876,02026,988
2025-05-07Q$@CCO17,706.827217,820.295117,503.01417,738.16248.50337,251,069,55626,988
2025-05-06Q$@CCO17,623.20917,830.351817,592.8817,689.6587-154.58216,310,440,99226,988
2025-05-05Q$@CCO17,817.013817,965.640417,792.08417,844.2408-133.48746,407,627,73826,987
2025-05-02Q$@CCO17,868.760518,048.83117,812.045517,977.7282266.98877,249,966,40827,083
2025-05-01Q$@CCO17,793.135917,922.827717,688.104817,710.7395264.39797,538,752,76027,083
2025-04-30Q$@CCO17,099.977317,483.824116,959.531617,446.3416-14.97597,642,741,04227,083
2025-04-29Q$@CCO17,270.757417,500.414517,256.199117,461.317595.184212,276,746,27627,083
2025-04-28Q$@CCO17,390.928517,467.347717,128.706917,366.1333-16.80549,468,079,05427,083
2025-04-25Q$@CCO17,182.111917,404.489317,110.716417,382.9387216.89576,464,867,01027,083
2025-04-24Q$@CCO16,754.755617,174.349316,744.96617,166.043457.99276,804,410,37627,081
2025-04-23Q$@CCO16,880.290117,029.86416,642.663616,708.0503407.6327,498,314,59927,084
2025-04-22Q$@CCO16,079.939616,410.556316,038.730216,300.4183429.51786,010,865,47627,084
2025-04-21Q$@CCO16,052.764216,066.792415,685.334515,870.9005-415.54715,869,299,79027,084
2025-04-18Q$@CCO16,399.972816,408.507916,181.174316,286.4476-20.71236,504,460,854995
2025-04-17Q$@CCO16,399.972816,408.507916,181.174316,286.4476-20.71236,368,147,98427,083
2025-04-16Q$@CCO16,499.693216,600.364816,066.461616,307.1599-516.00777,004,534,15927,130
2025-04-15Q$@CCO16,842.392816,979.962616,753.215416,823.1676-8.31626,778,113,05327,084
2025-04-14Q$@CCO17,120.442117,136.554616,661.262616,831.4838107.02828,737,936,89627,091
2025-04-11Q$@CCO16,358.531716,753.407916,228.040416,724.4556337.14458,234,746,68127,084
2025-04-10Q$@CCO16,635.453916,712.367415,894.26516,387.3111-737.66110,276,367,13227,083
2025-04-09Q$@CCO15,295.44117,202.937515,270.280417,124.97211,857.059211,373,218,90627,084
2025-04-08Q$@CCO16,181.04116,316.505315,053.386315,267.9129-335.34928,844,757,43827,084
2025-04-07Q$@CCO14,978.027816,292.277814,784.031315,603.262115.475810,000,512,56027,084
2025-04-04Q$@CCO16,045.599616,128.156115,575.676815,587.7863-962.8199,102,971,94226,988
2025-04-03Q$@CCO16,790.52616,889.343216,533.043916,550.6053-1,050.44098,236,621,99126,988
2025-04-02Q$@CCO17,207.005717,716.522117,181.270917,601.0462151.15548,284,889,23526,987
2025-04-01Q$@CCO17,221.549217,506.584617,149.35817,449.8908150.60426,869,899,84526,993
2025-03-31Q$@CCO17,045.442817,334.982916,854.371517,299.2866-23.70437,159,694,93726,988
2025-03-28Q$@CCO17,722.086517,763.275917,283.063817,322.9909-481.04236,192,669,69626,988
2025-03-27Q$@CCO17,811.239217,988.015517,743.802417,804.0332-94.98167,149,174,43926,989
2025-03-26Q$@CCO18,217.329618,236.553517,837.262317,899.0148-372.84058,335,700,04726,988
2025-03-25Q$@CCO18,207.965718,281.134618,170.415818,271.855383.26275,791,788,56226,988
2025-03-24Q$@CCO18,046.184818,210.046418,030.682818,188.5926404.54146,060,650,25326,988
2025-03-21Q$@CCO17,519.838117,798.056917,474.808617,784.051292.42518,260,827,98427,084
2025-03-20Q$@CCO17,586.060817,903.199817,576.823817,691.6261-59.16425,358,603,17029,181
2025-03-19Q$@CCO17,590.115317,917.544217,533.93517,750.7903246.6735,499,395,22527,086
2025-03-18Q$@CCO17,662.568717,682.919517,431.669317,504.1173-304.54665,671,953,01327,086
2025-03-17Q$@CCO17,722.545317,925.938617,645.873717,808.663954.57795,548,211,59127,086
2025-03-14Q$@CCO17,523.300217,773.483417,491.076617,754.086451.07246,367,255,33226,987
2025-03-13Q$@CCO17,598.564617,621.909917,239.440317,303.0136-345.43626,206,558,12329,759