Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-04-10	C	CSE25	305.70	310.04	303.48	309.27	3.97	0	785
2026-04-09	C	CSE25	301.45	306.86	297.18	305.30	2.37	0	785
2026-04-08	C	CSE25	301.18	306.16	297.42	302.93	14.58	0	785
2026-04-07	C	CSE25	303.36	303.36	288.17	288.35	-15.38	0	785
2026-04-06	C	CSE25	295.01	305.07	293.67	303.73	6.51	0	785
2026-04-03	C	CSE25	286.02	297.22	282.79	297.22	1.82	0	785
2026-04-02	C	CSE25	286.02	297.22	282.79	297.22	1.82	0	784
2026-04-01	C	CSE25	295.90	296.51	289.47	295.40	1.51	0	785
2026-03-31	C	CSE25	274.37	296.64	274.37	293.89	21.39	0	785
2026-03-30	C	CSE25	287.60	288.95	269.65	272.50	-11.81	0	785
2026-03-27	C	CSE25	295.31	296.87	281.52	284.31	-8.35	0	785
2026-03-26	C	CSE25	306.61	307.68	291.42	292.66	-14.47	0	784
2026-03-25	C	CSE25	310.79	315.47	306.31	307.13	-0.81	0	785
2026-03-24	C	CSE25	309.89	312.15	305.77	307.94	-1.25	0	785
2026-03-23	C	CSE25	291.39	309.19	290.00	309.19	19.22	0	785
2026-03-20	C	CSE25	304.31	307.29	287.26	289.97	-13.70	0	785
2026-03-19	C	CSE25	291.12	306.13	287.65	303.67	5.57	0	785
2026-03-18	C	CSE25	309.89	310.99	294.42	298.10	-11.58	0	785
2026-03-17	C	CSE25	304.79	313.81	299.79	309.68	3.22	0	785
2026-03-16	C	CSE25	318.49	324.13	303.78	306.46	-12.56	0	785
2026-03-13	C	CSE25	309.26	319.07	302.22	319.02	7.04	0	785
2026-03-12	C	CSE25	335.92	335.92	311.03	311.98	-22.55	0	785
2026-03-11	C	CSE25	343.24	345.59	324.64	334.53	-10.51	0	785
2026-03-10	C	CSE25	333.47	349.44	330.85	345.04	15.49	0	785
2026-03-09	C	CSE25	320.66	330.90	315.43	329.55	6.84	0	785
2026-03-06	C	CSE25	304.46	326.91	301.26	322.71	17.52	0	785
2026-03-05	C	CSE25	316.10	317.50	301.02	305.19	-11.71	0	785
2026-03-04	C	CSE25	315.48	325.97	313.98	316.90	1.79	0	785
2026-03-03	C	CSE25	312.42	315.13	298.12	315.11	0.85	0	785
2026-03-02	C	CSE25	305.57	315.61	304.70	314.26	9.32	0	785
2026-02-27	C	CSE25	311.21	312.80	304.35	304.94	-4.75	0	785
2026-02-26	C	CSE25	301.61	310.27	299.18	309.69	9.84	0	785
2026-02-25	C	CSE25	301.46	304.95	296.17	299.85	-3.42	0	785
2026-02-24	C	CSE25	288.73	309.01	287.73	303.27	18.72	0	785
2026-02-23	C	CSE25	288.29	292.54	284.55	284.55	-1.47	0	785
2026-02-20	C	CSE25	295.32	295.69	285.55	286.02	-7.56	0	785
2026-02-19	C	CSE25	283.27	296.17	280.83	293.58	13.07	0	785
2026-02-18	C	CSE25	280.77	283.74	279.16	280.51	-0.56	0	785
2026-02-17	C	CSE25	277.91	281.07	276.71	281.07	5.78	0	785
2026-02-16	C	CSE25	272.91	278.30	271.49	275.29	3.12	0	785
2026-02-13	C	CSE25	272.91	278.30	271.49	275.29	3.12	0	785
2026-02-12	C	CSE25	278.70	278.81	272.07	272.17	-4.15	0	785
2026-02-11	C	CSE25	281.48	282.78	273.89	276.32	-2.65	0	785
2026-02-10	C	CSE25	281.35	286.33	278.70	278.97	-3.51	0	785
2026-02-09	C	CSE25	284.73	286.87	280.34	282.48	-4.31	0	785
2026-02-06	C	CSE25	280.25	287.28	275.24	286.79	11.83	0	785
2026-02-05	C	CSE25	288.37	290.25	274.76	274.96	-19.03	0	785
2026-02-04	C	CSE25	290.68	294.93	279.03	293.99	5.90	0	785
2026-02-03	C	CSE25	290.86	292.99	283.50	288.09	-2.06	0	785
2026-02-02	C	CSE25	288.24	290.78	283.59	290.15	2.85	0	785
2026-01-30	C	CSE25	290.96	297.44	285.60	287.30	-3.93	0	785
2026-01-29	C	CSE25	302.42	303.00	284.30	291.23	-10.41	0	785
2026-01-28	C	CSE25	310.02	311.23	301.64	301.64	-7.61	0	784
2026-01-27	C	CSE25	312.13	315.79	308.33	309.25	-4.56	0	785
2026-01-26	C	CSE25	325.17	326.74	313.66	313.81	-14.21	0	785
2026-01-23	C	CSE25	325.23	328.86	322.60	328.02	2.97	0	785
2026-01-22	C	CSE25	317.91	327.58	317.38	325.05	8.46	0	785
2026-01-21	C	CSE25	319.16	322.97	312.96	316.59	-3.77	0	784
2026-01-20	C	CSE25	326.13	329.28	319.43	320.36	-8.02	0	785
2026-01-19	C	CSE25	334.67	335.16	328.38	328.38	-8.92	0	785
2026-01-16	C	CSE25	337.59	339.16	333.04	337.30	1.13	0	785
2026-01-15	C	CSE25	339.49	343.37	335.41	336.17	-3.41	0	785
2026-01-14	C	CSE25	334.38	340.88	331.76	339.58	6.36	0	785
2026-01-13	C	CSE25	345.49	345.57	333.22	333.22	-12.35	0	785
2026-01-12	C	CSE25	331.86	345.57	328.83	345.57	12.37	0	785