Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-11-07	C	CSECOMP	159.44	163.51	156.88	163.51	3.34	0	785
2025-11-06	C	CSECOMP	165.91	166.18	160.06	160.17	-6.01	0	785
2025-11-05	C	CSECOMP	167.22	169.12	166.10	166.18	0.57	0	785
2025-11-04	C	CSECOMP	170.19	170.37	165.58	165.61	-6.64	0	785
2025-11-03	C	CSECOMP	176.19	177.77	172.03	172.25	-3.02	0	785
2025-10-31	C	CSECOMP	171.17	175.48	171.17	175.27	4.01	0	785
2025-10-30	C	CSECOMP	173.24	174.45	170.78	171.26	-1.70	0	785
2025-10-29	C	CSECOMP	173.69	174.75	171.93	172.96		0	785
2025-10-28	C	CSECOMP	175.30	175.56	172.43	172.96	-2.28	0	780
2025-10-27	C	CSECOMP	176.87	178.39	173.12	175.24	-1.97	0	785
2025-10-24	C	CSECOMP	175.87	178.18	175.75	177.21	1.94	0	784
2025-10-23	C	CSECOMP	170.02	176.18	168.94	175.27	5.22	0	785
2025-10-22	C	CSECOMP	175.15	175.15	168.84	170.05	-4.93	0	785
2025-10-21	C	CSECOMP	182.11	182.24	174.68	174.98	-7.28	0	785
2025-10-20	C	CSECOMP	182.44	183.21	181.08	182.26	2.50	0	785
2025-10-17	C	CSECOMP	183.12	183.54	178.15	179.76	-5.56	0	785
2025-10-16	C	CSECOMP	193.79	196.15	185.32	185.32	-8.30	0	785
2025-10-15	C	CSECOMP	192.54	197.34	188.81	193.62	2.94	0	785
2025-10-14	C	CSECOMP	188.73	192.02	186.58	190.68	6.37	0	785
2025-10-13	C	CSECOMP	189.31	190.70	183.13	184.31	-4.45	0	785
2025-10-10	C	CSECOMP	189.31	190.70	183.13	184.31	-4.45	0	785
2025-10-09	C	CSECOMP	188.06	190.20	186.87	188.76	2.28	0	785
2025-10-08	C	CSECOMP	185.85	187.35	185.37	186.48	1.33	0	785
2025-10-07	C	CSECOMP	184.17	187.35	182.55	185.15	0.96	0	785
2025-10-06	C	CSECOMP	181.89	184.86	180.32	184.19	4.16	0	785
2025-10-03	C	CSECOMP	180.15	182.85	179.09	180.03	0.44	0	785
2025-10-02	C	CSECOMP	175.78	180.07	173.17	179.59	5.04	0	785
2025-10-01	C	CSECOMP	173.03	175.31	171.77	174.55	1.91	0	785
2025-09-30	C	CSECOMP	176.79	177.30	171.50	172.64	-3.96	0	785
2025-09-29	C	CSECOMP	173.80	178.28	171.38	176.60	13.66	0	785
2025-09-26	C	CSECOMP	163.95	164.04	162.63	162.94	-0.37	0	779
2025-09-25	C	CSECOMP	167.80	168.21	163.03	163.31	-4.79	0	785
2025-09-24	C	CSECOMP	166.92	168.59	165.77	168.10	2.24	0	782
2025-09-23	C	CSECOMP	163.55	167.65	163.24	165.86	2.86	0	784
2025-09-22	C	CSECOMP	161.96	163.37	161.37	163.00	0.96	0	781
2025-09-19	C	CSECOMP	160.10	163.23	158.42	162.04	2.34	0	784
2025-09-18	C	CSECOMP	155.46	160.18	154.91	159.70	4.47	0	784
2025-09-17	C	CSECOMP	156.57	156.60	154.18	155.23	-0.37	0	778
2025-09-16	C	CSECOMP	152.36	156.35	152.35	155.60	3.65	0	784
2025-09-15	C	CSECOMP	153.77	154.52	151.77	151.95	-1.86	0	780
2025-09-12	C	CSECOMP	155.06	156.02	153.30	153.81	-0.59	0	780
2025-09-11	C	CSECOMP	157.64	157.76	153.87	154.40	-2.83	0	778
2025-09-10	C	CSECOMP	159.97	161.01	156.39	157.23	-2.46	0	785
2025-09-09	C	CSECOMP	156.81	161.40	155.95	159.69	3.74	0	784
2025-09-08	C	CSECOMP	157.94	158.06	155.39	155.95	-2.37	0	785
2025-09-05	C	CSECOMP	154.89	158.32	154.15	158.32	3.55	0	785
2025-09-04	C	CSECOMP	154.68	156.78	152.82	154.77	-1.04	0	784
2025-09-03	C	CSECOMP	161.78	163.00	155.57	155.81	-7.16	0	785
2025-09-02	C	CSECOMP	164.83	165.29	162.68	162.97	-3.93	0	780
2025-09-01	C	CSECOMP	168.57	169.79	163.34	166.90	-0.75	0	785
2025-08-29	C	CSECOMP	168.57	169.79	163.34	166.90	-0.75	0	783
2025-08-28	C	CSECOMP	166.82	171.88	166.56	167.65	1.36	0	783
2025-08-27	C	CSECOMP	166.24	166.77	164.83	166.29	0.27	0	785
2025-08-26	C	CSECOMP	162.33	166.62	161.41	166.02	3.44	0	784
2025-08-25	C	CSECOMP	160.37	163.23	160.04	162.58	3.76	0	785
2025-08-22	C	CSECOMP	159.21	160.66	157.54	158.82	0.31	0	781
2025-08-21	C	CSECOMP	154.63	158.58	153.22	158.51	4.06	0	783
2025-08-20	C	CSECOMP	149.41	154.69	147.80	154.45	4.67	0	784
2025-08-19	C	CSECOMP	159.29	159.39	149.25	149.78	-9.94	0	784
2025-08-18	C	CSECOMP	158.65	163.30	158.06	159.72	2.85	0	784
2025-08-15	C	CSECOMP	164.10	164.51	156.38	156.87	-3.64	0	785
2025-08-14	C	CSECOMP	161.75	165.21	160.51	160.51	-2.75	0	785
2025-08-13	C	CSECOMP	157.51	163.87	156.72	163.26	6.42	0	784
2025-08-12	C	CSECOMP	161.67	162.44	154.61	156.84	-0.79	0	782
2025-08-11	C	CSECOMP	148.94	159.88	148.29	157.63	14.85	0	782
2025-08-08	C	CSECOMP	139.60	143.42	138.99	142.78	3.23	0	784