Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-10-16	C	CSECOMP	143.81	143.82	139.20	139.76	-3.31	0	785
2026-10-15	C	CSECOMP	142.50	143.32	141.91	143.07	1.23	0	786
2026-10-14	C	CSECOMP	148.86	148.86	141.84	141.84	-6.15	0	785
2026-10-13	C	CSECOMP	151.25	151.27	147.99	147.99	-3.29	0	786
2026-10-12	C	CSECOMP	150.17	151.75	149.60	151.28	2.28	0	786
2026-10-09	C	CSECOMP	150.17	151.75	149.60	151.28	2.28	0	785
2026-10-08	C	CSECOMP	151.06	151.20	148.92	149.00	-2.17	0	785
2026-10-07	C	CSECOMP	152.02	152.22	150.60	151.17	-1.01	0	785
2026-10-06	C	CSECOMP	155.18	155.23	152.09	152.18	-2.92	0	785
2026-10-05	C	CSECOMP	157.07	157.22	154.03	155.10	-2.12	0	785
2026-10-02	C	CSECOMP	158.02	158.49	155.69	157.22	0.08	0	785
2026-10-01	C	CSECOMP	160.30	160.59	157.14	157.14	-2.30	0	786
2026-09-30	C	CSECOMP	165.05	165.22	159.16	159.44	-7.68	0	787
2026-09-29	C	CSECOMP	169.13	169.29	165.98	167.12	-1.01	0	785
2026-09-28	C	CSECOMP	169.94	170.16	168.10	168.13	-2.49	0	786
2026-09-25	C	CSECOMP	170.68	171.26	169.53	170.62	-0.03	0	786
2026-09-24	C	CSECOMP	172.09	172.43	169.48	170.65	-1.53	0	786
2026-09-23	C	CSECOMP	172.52	172.81	171.40	172.18	-0.50	0	785
2026-09-22	C	CSECOMP	170.75	172.82	170.56	172.68	1.82	0	785
2026-09-21	C	CSECOMP	171.61	172.10	170.49	170.86	-0.03	0	786
2026-09-18	C	CSECOMP	175.34	175.34	169.40	170.89	-5.04	0	785
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