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
20:39:03 EDT Thu 03 Jul 2025
Enter Symbol
or Name
USA
CA



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

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-03Q$@CCO20,497.663320,624.509720,480.223120,601.1011207.97135,707,764,43818,141
2025-07-02Q$@CCO20,184.37420,397.216920,181.736520,393.1298190.24127,463,849,82827,080
2025-07-01Q$@CCO20,290.610620,339.045720,105.415420,202.8886-166.84487,587,968,18827,082
2025-06-30Q$@CCO20,360.152420,418.308620,266.360420,369.733496.27487,425,028,22227,083
2025-06-27Q$@CCO20,217.263820,311.505220,095.049520,273.4586105.545310,923,521,08827,082
2025-06-26Q$@CCO20,062.187220,187.150119,982.478620,167.9133194.36147,590,576,11727,082
2025-06-25Q$@CCO20,013.946620,052.780919,918.075819,973.551961.01917,325,030,02927,082
2025-06-24Q$@CCO19,809.614619,946.7219,795.287519,912.5328281.55837,389,139,11627,083
2025-06-23Q$@CCO19,427.007219,643.697519,334.983219,630.9745183.56457,873,295,36327,083
2025-06-20Q$@CCO19,639.407519,696.113119,380.577919,447.41-98.86329,171,599,99426,987
2025-06-19Q$@CCO19,526.917419,660.766319,489.563919,546.273225.1827,151,391,085901
2025-06-18Q$@CCO19,526.917419,660.766319,489.563919,546.273225.1827,003,324,92326,988
2025-06-17Q$@CCO19,627.082219,666.561619,485.443719,521.0912-180.12217,775,214,80526,988
2025-06-16Q$@CCO19,550.749319,733.30619,550.749319,701.2133294.38728,852,635,00726,988
2025-06-13Q$@CCO19,450.924719,591.872519,367.415619,406.8261-255.65867,926,729,86527,082
2025-06-12Q$@CCO19,578.873719,690.606919,553.5619,662.484746.608615,640,552,10327,083
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