Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-09-17	C	CSECOMP	174.93	176.40	174.75	175.93	0.78	0	786
2026-09-16	C	CSECOMP	177.38	178.02	174.71	175.15	-2.14	0	784
2026-09-15	C	CSECOMP	181.82	182.73	177.29	177.29	-4.53	0	785
2026-09-14	C	CSECOMP	174.56	183.15	174.20	181.82	6.99	0	786
2026-09-11	C	CSECOMP	175.90	177.09	174.83	174.83	-0.58	0	785
2026-09-10	C	CSECOMP	177.52	177.61	175.39	175.41	-2.28	0	785
2026-09-09	C	CSECOMP	178.99	179.04	177.29	177.69	-1.07	0	784
2026-09-08	C	CSECOMP	183.05	183.08	172.61	178.76	-4.36	0	785
2026-09-07	C	CSECOMP	168.61	183.12	166.99	183.12	15.83	0	785
2026-09-04	C	CSECOMP	168.61	183.12	166.99	183.12	15.83	0	785
2026-09-03	C	CSECOMP	166.81	167.41	166.01	167.29	0.64	0	785
2026-09-02	C	CSECOMP	166.31	167.98	166.22	166.65	0.69	0	786
2026-09-01	C	CSECOMP	164.24	166.96	163.78	165.96	1.39	0	785
2026-08-31	C	CSECOMP	169.66	169.69	164.56	164.57	-1.40	0	784
2026-08-28	C	CSECOMP	165.11	166.78	164.92	165.97	0.65	0	785
2026-08-27	C	CSECOMP	166.50	166.66	165.27	165.32	-1.07	0	785
2026-08-26	C	CSECOMP	167.44	167.82	166.16	166.39	-1.22	0	785
2026-08-25	C	CSECOMP	168.38	169.05	165.32	167.61	-0.46	0	785
2026-08-24	C	CSECOMP	168.55	168.56	166.96	168.07		0	785
2026-08-21	C	CSECOMP	167.35	168.47	166.92	168.07	0.97	0	786
2026-08-20	C	CSECOMP	168.53	168.65	166.13	167.10	-1.51	0	786
2026-08-19	C	CSECOMP	168.57	168.85	165.96	168.61	0.27	0	784
2026-08-18	C	CSECOMP	169.01	169.23	167.08	168.34	-0.89	0	785
2026-08-17	C	CSECOMP	168.06	169.97	167.88	169.23	1.77	0	785
2026-08-14	C	CSECOMP	167.17	168.31	166.64	167.46	0.78	0	786
2026-08-13	C	CSECOMP	171.37	176.62	165.12	166.68	-3.09	0	785
2026-08-12	C	CSECOMP	170.51	170.84	168.83	169.77	0.12	0	785
2026-08-11	C	CSECOMP	168.74	169.65	166.91	169.65	3.01	0	785
2026-08-10	C	CSECOMP	162.32	167.40	162.32	166.64	4.80	0	785
2026-08-07	C	CSECOMP	158.02	161.84	157.98	161.84	4.03	0	785
2026-08-06	C	CSECOMP	156.35	158.03	156.23	157.81	1.48	0	785
2026-08-05	C	CSECOMP	156.35	157.63	155.90	156.33	0.24	0	785
2026-08-04	C	CSECOMP	150.80	157.02	150.47	156.09	6.26	0	606
2026-08-03	C	CSECOMP	149.54	150.74	148.87	149.83	0.53	0	785
2026-07-31	C	CSECOMP	149.54	150.74	148.87	149.83	0.53	0	785
2026-07-30	C	CSECOMP	149.05	150.06	148.92	149.30	0.56	0	786
2026-07-29	C	CSECOMP	151.50	151.53	148.63	148.74	-2.59	0	785
2026-07-28	C	CSECOMP	154.08	154.25	151.16	151.33	-2.93	0	785
2026-07-27	C	CSECOMP	153.68	154.71	153.32	154.26	0.99	0	785
2026-07-24	C	CSECOMP	153.80	154.30	153.27	153.27	-0.20	0	785
2026-07-23	C	CSECOMP	155.20	155.20	153.47	153.47	-1.55	0	785
2026-07-22	C	CSECOMP	155.71	156.37	155.02	155.02	-0.47	0	786
2026-07-21	C	CSECOMP	154.48	155.70	154.04	155.49	1.36	0	785
2026-07-20	C	CSECOMP	154.31	155.78	152.93	154.13	0.47	0	785
2026-07-17	C	CSECOMP	153.83	153.90	152.03	153.66	-0.25	0	785
2026-07-16	C	CSECOMP	158.73	158.73	153.91	153.91	-4.70	0	785
2026-07-15	C	CSECOMP	158.67	159.19	158.07	158.61		0	785
2026-07-14	C	CSECOMP	159.66	159.91	158.22	158.61	-0.64	0	785
2026-07-13	C	CSECOMP	158.88	159.25	157.69	159.25	0.28	0	785
2026-07-10	C	CSECOMP	158.75	159.03	157.39	158.97	0.36	0	785
2026-07-09	C	CSECOMP	158.59	160.80	158.31	158.61	0.38	0	785
2026-07-08	C	CSECOMP	159.03	159.98	155.59	158.23	-1.11	0	785
2026-07-07	C	CSECOMP	158.62	160.24	158.03	159.34	0.58	0	785
2026-07-06	C	CSECOMP	159.34	160.15	157.88	158.76	-0.07	0	785
2026-07-03	C	CSECOMP	158.90	159.23	158.35	158.83	-0.41	0	785
2026-07-02	C	CSECOMP	159.73	162.14	158.36	159.24	-0.58	0	785
2026-07-01	C	CSECOMP	150.49	160.98	150.31	159.82	9.79	0	785
2026-06-30	C	CSECOMP	150.49	160.98	150.31	159.82	9.79	0	785
2026-06-29	C	CSECOMP	160.89	162.65	150.01	150.03	-10.54	0	785
2026-06-26	C	CSECOMP	159.07	161.28	158.31	160.57	1.34	0	785
2026-06-25	C	CSECOMP	160.45	160.67	159.02	159.23	-1.02	0	785
2026-06-24	C	CSECOMP	160.28	164.29	158.69	160.25	-0.36	0	785
2026-06-23	C	CSECOMP	167.34	167.37	160.28	160.61	-7.51	0	785
2026-06-22	C	CSECOMP	173.76	174.52	167.04	168.12	-5.24	0	785
2026-06-19	C	CSECOMP	174.48	174.49	173.30	173.36	-1.23	0	785