Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-09-15	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	784
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	785
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	783
2025-08-08	C	CSECOMP	139.60	143.42	138.99	142.78	3.23	0	784
2025-08-07	C	CSECOMP	139.12	139.74	137.06	139.55	0.54	0	782
2025-08-06	C	CSECOMP	140.83	140.88	137.51	139.01	-1.44	0	784
2025-08-05	C	CSECOMP	137.87	141.89	137.44	140.45	6.08	0	785
2025-08-04	C	CSECOMP	131.26	134.46	129.15	134.37	3.31	0	782
2025-08-01	C	CSECOMP	131.26	134.46	129.15	134.37	3.31	0	785
2025-07-31	C	CSECOMP	134.23	136.04	130.93	131.06	-1.74	0	782
2025-07-30	C	CSECOMP	131.96	133.95	131.62	132.80	1.49	0	783
2025-07-29	C	CSECOMP	134.29	134.29	130.97	131.31	-2.67	0	782
2025-07-28	C	CSECOMP	133.29	134.48	132.74	133.98	1.09	0	785
2025-07-25	C	CSECOMP	129.65	132.93	128.89	132.89	2.97	0	785
2025-07-24	C	CSECOMP	128.18	129.92	127.88	129.92	1.42	0	784
2025-07-23	C	CSECOMP	129.66	129.76	128.45	128.50	-0.85	0	785
2025-07-22	C	CSECOMP	129.80	130.95	127.25	129.35	-0.59	0	783
2025-07-21	C	CSECOMP	127.97	129.94	127.36	129.94	3.10	0	785
2025-07-18	C	CSECOMP	127.48	127.80	126.19	126.84	-0.45	0	785
2025-07-17	C	CSECOMP	126.49	127.59	126.31	127.28	1.29	0	784
2025-07-16	C	CSECOMP	127.16	127.60	125.21	125.99	-0.95	0	783
2025-07-15	C	CSECOMP	129.25	129.92	126.38	126.94	-1.88	0	785
2025-07-14	C	CSECOMP	130.09	130.98	127.74	128.82	-0.97	0	785
2025-07-11	C	CSECOMP	129.66	130.32	128.40	129.79	-0.69	0	785
2025-07-10	C	CSECOMP	127.23	131.67	126.81	130.48	3.08	0	785
2025-07-09	C	CSECOMP	125.08	127.40	124.60	127.40	3.61	0	785
2025-07-08	C	CSECOMP	121.23	125.15	120.89	123.79	2.90	0	785
2025-07-07	C	CSECOMP	122.31	122.32	120.62	120.89	-0.03	0	785
2025-07-04	C	CSECOMP	120.49	120.92	120.14	120.92	0.50	0	785
2025-07-03	C	CSECOMP	120.03	120.65	119.89	120.42	0.02	0	785
2025-07-02	C	CSECOMP	120.15	121.09	119.80	120.40	0.99	0	785
2025-07-01	C	CSECOMP	118.22	122.89	116.85	122.89	5.25	0	785
2025-06-30	C	CSECOMP	118.22	122.89	116.85	122.89	5.25	0	785
2025-06-27	C	CSECOMP	118.35	118.72	117.32	117.64	-0.25	0	786
2025-06-26	C	CSECOMP	118.15	119.02	117.87	117.89	0.22	0	785
2025-06-25	C	CSECOMP	117.70	117.85	116.69	117.67	0.72	0	785
2025-06-24	C	CSECOMP	116.42	117.43	115.99	116.95	0.91	0	785
2025-06-23	C	CSECOMP	117.55	117.55	115.72	116.04	-1.32	0	785
2025-06-20	C	CSECOMP	118.01	118.53	117.36	117.36	-0.55	0	785
2025-06-19	C	CSECOMP	117.20	118.02	116.80	117.91	0.58	0	785
2025-06-18	C	CSECOMP	116.01	117.57	115.91	117.33	1.69	0	785
2025-06-17	C	CSECOMP	116.23	116.85	115.64	115.64	-0.06	0	785