Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-27	C	CSECOMP	181.95	183.15	180.08	180.31	-2.11	0	785
2026-01-26	C	CSECOMP	187.52	188.25	182.19	182.42	-4.94	0	785
2026-01-23	C	CSECOMP	185.15	187.43	183.92	187.36	2.73	0	785
2026-01-22	C	CSECOMP	181.48	185.37	181.33	184.63	4.30	0	785
2026-01-21	C	CSECOMP	182.43	182.94	178.85	180.33	-1.92	0	784
2026-01-20	C	CSECOMP	184.44	185.46	181.90	182.25	-3.10	0	785
2026-01-19	C	CSECOMP	188.32	188.54	185.35	185.35	-2.94	0	785
2026-01-16	C	CSECOMP	187.85	188.57	186.25	188.29	1.22	0	785
2026-01-15	C	CSECOMP	187.24	188.49	186.63	187.07	-0.06	0	785
2026-01-14	C	CSECOMP	185.15	187.46	184.01	187.13	2.73	0	785
2026-01-13	C	CSECOMP	188.09	188.61	184.32	184.40	-3.97	0	785
2026-01-12	C	CSECOMP	182.85	188.37	182.12	188.37	5.92	0	785
2026-01-09	C	CSECOMP	181.20	182.56	180.44	182.45	2.04	0	784
2026-01-08	C	CSECOMP	177.51	180.41	176.77	180.41	3.75	0	785
2026-01-07	C	CSECOMP	175.51	177.76	174.28	176.66	2.82	0	785
2026-01-06	C	CSECOMP	176.82	177.03	173.71	173.84	1.98	0	784
2026-01-05	C	CSECOMP	174.16	174.16	170.59	171.86	-0.64	0	785
2026-01-02	C	CSECOMP	171.28	172.50	170.68	172.50	3.10	0	785
2026-01-01	C	CSECOMP	169.54	170.76	167.52	169.40	0.72	0	785
2025-12-31	C	CSECOMP	169.54	170.76	167.52	169.40	0.72	0	785
2025-12-30	C	CSECOMP	166.54	171.16	166.35	168.68	1.97	0	785
2025-12-29	C	CSECOMP	169.01	170.33	165.66	166.71	-2.99	0	784
2025-12-26	C	CSECOMP	168.01	169.97	167.96	169.70	2.47	0	785
2025-12-25	C	CSECOMP	168.01	169.97	167.96	169.70	2.47	0	785
2025-12-24	C	CSECOMP	168.01	169.97	167.96	169.70	2.47	0	785
2025-12-23	C	CSECOMP	166.02	169.02	163.49	167.23	2.14	0	785
2025-12-22	C	CSECOMP	171.21	171.21	165.01	165.09	-3.59	0	785
2025-12-19	C	CSECOMP	170.41	174.85	168.28	168.68	2.17	0	785
2025-12-18	C	CSECOMP	190.22	191.80	166.27	166.51	-17.98	0	785
2025-12-17	C	CSECOMP	187.15	190.07	184.10	184.49	2.38	0	785
2025-12-16	C	CSECOMP	170.68	183.85	170.17	182.11	9.90	0	785
2025-12-15	C	CSECOMP	182.91	184.09	171.12	172.21	-8.15	0	785
2025-12-12	C	CSECOMP	171.18	180.62	167.50	180.36	26.35	0	785
2025-12-11	C	CSECOMP	151.01	154.46	150.81	154.01	2.83	0	785
2025-12-10	C	CSECOMP	152.46	152.88	150.72	151.18	-1.40	0	785
2025-12-09	C	CSECOMP	151.87	153.59	151.68	152.58	0.93	0	785
2025-12-08	C	CSECOMP	155.94	156.28	150.59	151.65	-3.75	0	785
2025-12-05	C	CSECOMP	157.48	158.03	154.84	155.40	-2.85	0	785
2025-12-04	C	CSECOMP	154.42	158.28	153.88	158.25	3.74	0	785
2025-12-03	C	CSECOMP	154.21	156.28	153.55	154.51	0.92	0	785
2025-12-02	C	CSECOMP	155.58	156.06	152.72	153.59	-0.13	0	785
2025-12-01	C	CSECOMP	149.37	154.59	148.54	153.72	4.35	0	785
2025-11-28	C	CSECOMP	148.60	150.39	147.88	149.37	2.18	0	785
2025-11-27	C	CSECOMP	148.70	148.80	147.10	147.19	-0.83	0	785
2025-11-26	C	CSECOMP	145.94	148.18	145.88	148.02	1.76	0	785
2025-11-25	C	CSECOMP	148.30	148.35	144.38	146.26	-1.61	0	785
2025-11-24	C	CSECOMP	146.28	149.63	145.35	147.87	2.28	0	785
2025-11-21	C	CSECOMP	140.63	145.59	139.20	145.59	5.40	0	785
2025-11-20	C	CSECOMP	144.41	146.26	139.75	140.19	-1.26	0	773
2025-11-19	C	CSECOMP	144.69	146.53	141.14	141.45	-2.17	0	785
2025-11-18	C	CSECOMP	144.16	144.85	141.19	143.62	-2.03	0	667
2025-11-17	C	CSECOMP	151.00	151.61	144.80	145.65	-4.54	0	785
2025-11-14	C	CSECOMP	155.67	156.12	148.99	150.19	-7.54	0	785
2025-11-13	C	CSECOMP	166.09	166.14	157.71	157.73	-8.75	0	785
2025-11-12	C	CSECOMP	167.88	168.75	165.59	166.48	-0.93	0	785
2025-11-11	C	CSECOMP	170.71	170.71	167.28	167.41	-4.15	0	785
2025-11-10	C	CSECOMP	166.04	171.56	165.08	171.56	8.05	0	785
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