Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-05-20	C	CSECOMP	170.11	173.86	169.65	173.77	3.78	0	785
2026-05-19	C	CSECOMP	173.48	174.84	169.43	169.99	-2.85	0	785
2026-05-18	C	CSECOMP	175.82	175.88	172.45	172.84	-3.23	0	785
2026-05-15	C	CSECOMP	175.82	175.88	172.45	172.84	-3.23	0	785
2026-05-14	C	CSECOMP	178.30	179.18	176.07	176.07	-2.82	0	785
2026-05-13	C	CSECOMP	179.46	179.69	177.32	178.89	0.47	0	785
2026-05-12	C	CSECOMP	180.12	180.86	177.29	178.42	-2.13	0	785
2026-05-11	C	CSECOMP	179.69	181.16	179.04	180.55	0.09	0	785
2026-05-08	C	CSECOMP	181.61	181.88	179.21	180.40	-0.24	0	785
2026-05-07	C	CSECOMP	185.69	185.82	180.19	180.64	-3.87	0	785
2026-05-06	C	CSECOMP	181.94	184.51	181.78	184.51	3.35	0	785
2026-05-05	C	CSECOMP	180.20	181.61	179.27	181.16	1.71	0	785
2026-05-04	C	CSECOMP	183.51	184.22	179.40	179.45	-4.40	0	785
2026-05-01	C	CSECOMP	185.58	186.14	183.14	183.85	-1.24	0	785
2026-04-30	C	CSECOMP	182.69	185.13	182.58	185.09	3.24	0	785
2026-04-29	C	CSECOMP	185.40	185.84	180.80	181.85	-3.37	0	785
2026-04-28	C	CSECOMP	185.81	185.94	182.93	185.22	-1.04	0	784
2026-04-27	C	CSECOMP	181.69	186.31	181.12	186.26	4.66	0	785
2026-04-24	C	CSECOMP	178.36	182.23	177.70	181.60	4.77	0	785
2026-04-23	C	CSECOMP	188.74	189.72	176.37	176.83	-8.37	0	784
2026-04-22	C	CSECOMP	176.19	187.78	175.47	185.20	10.20	0	785
2026-04-21	C	CSECOMP	178.43	178.78	174.79	175.00	-3.28	0	785
2026-04-20	C	CSECOMP	175.99	179.22	175.49	178.28	2.23	0	803
2026-04-17	C	CSECOMP	175.28	177.37	175.04	176.05	1.55	0	785
2026-04-16	C	CSECOMP	176.29	176.58	173.98	174.50	-1.61	0	785
2026-04-15	C	CSECOMP	174.36	176.70	173.37	176.11	2.20	0	785
2026-04-14	C	CSECOMP	174.77	175.76	172.33	173.91	1.08	0	784
2026-04-13	C	CSECOMP	168.96	172.91	167.37	172.83	3.32	0	785
2026-04-10	C	CSECOMP	167.75	169.63	167.20	169.51	1.84	0	785
2026-04-09	C	CSECOMP	165.93	168.04	164.65	167.67	1.36	0	785
2026-04-08	C	CSECOMP	166.25	168.31	164.99	166.31	4.95	0	785
2026-04-07	C	CSECOMP	167.67	167.67	161.20	161.36	-6.28	0	785
2026-04-06	C	CSECOMP	164.07	167.90	163.57	167.64	3.26	0	785
2026-04-03	C	CSECOMP	160.39	164.38	158.74	164.38	0.63	0	785
2026-04-02	C	CSECOMP	160.39	164.38	158.74	164.38	0.63	0	784
2026-04-01	C	CSECOMP	164.18	164.52	161.74	163.75	0.64	0	785
2026-03-31	C	CSECOMP	157.59	163.56	157.23	163.11	8.93	0	785
2026-03-30	C	CSECOMP	159.65	160.75	153.23	154.18	-4.53	0	785
2026-03-27	C	CSECOMP	162.67	163.01	157.83	158.71	-2.83	0	785
2026-03-26	C	CSECOMP	167.75	167.97	161.17	161.54	-6.35	0	784
2026-03-25	C	CSECOMP	168.60	170.39	167.22	167.89	0.61	0	785
2026-03-24	C	CSECOMP	167.88	168.67	166.43	167.28	-0.17	0	785
2026-03-23	C	CSECOMP	161.09	167.45	160.48	167.45	7.39	0	785
2026-03-20	C	CSECOMP	167.00	167.96	159.10	160.06	-6.46	0	785
2026-03-19	C	CSECOMP	164.10	167.25	161.66	166.52	-0.80	0	785
2026-03-18	C	CSECOMP	173.17	173.57	166.32	167.32	-5.90	0	785
2026-03-17	C	CSECOMP	171.24	174.69	169.74	173.22	1.68	0	785
2026-03-16	C	CSECOMP	175.49	177.53	170.43	171.54	-4.04	0	785
2026-03-13	C	CSECOMP	173.92	175.59	169.95	175.58	0.90	0	785
2026-03-12	C	CSECOMP	183.93	183.93	174.45	174.68	-8.70	0	785
2026-03-11	C	CSECOMP	186.04	187.00	179.35	183.38	-3.02	0	785
2026-03-10	C	CSECOMP	181.82	188.04	181.39	186.40	6.04	0	785
2026-03-09	C	CSECOMP	177.44	180.79	174.73	180.36	1.85	0	785
2026-03-06	C	CSECOMP	171.95	179.55	170.83	178.51	5.89	0	785
2026-03-05	C	CSECOMP	177.83	177.98	170.95	172.62	-5.18	0	785
2026-03-04	C	CSECOMP	176.68	180.46	176.60	177.80	1.63	0	785
2026-03-03	C	CSECOMP	176.71	176.82	170.17	176.17	-1.84	0	785
2026-03-02	C	CSECOMP	175.40	178.35	174.96	178.01	3.46	0	785
2026-02-27	C	CSECOMP	175.88	176.71	173.96	174.55	-0.56	0	785
2026-02-26	C	CSECOMP	172.42	175.28	171.39	175.11	3.27	0	785
2026-02-25	C	CSECOMP	171.60	173.30	170.19	171.84	-0.44	0	785
2026-02-24	C	CSECOMP	166.93	174.14	166.58	172.28	6.76	0	785
2026-02-23	C	CSECOMP	167.31	168.63	165.52	165.52	-0.34	0	785