Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-03-20	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
2026-02-20	C	CSECOMP	168.83	168.92	165.59	165.86	-2.29	0	785
2026-02-19	C	CSECOMP	164.60	168.81	163.78	168.15	4.52	0	785
2026-02-18	C	CSECOMP	163.66	164.88	163.12	163.63	0.04	0	785
2026-02-17	C	CSECOMP	164.02	164.35	162.07	163.59	0.35	0	785
2026-02-16	C	CSECOMP	162.18	163.95	161.55	163.24	1.42	0	785
2026-02-13	C	CSECOMP	162.18	163.95	161.55	163.24	1.42	0	785
2026-02-12	C	CSECOMP	165.73	165.77	161.82	161.82	-2.86	0	785
2026-02-11	C	CSECOMP	167.18	167.61	164.14	164.68	-1.25	0	785
2026-02-10	C	CSECOMP	168.00	168.45	165.69	165.93	-1.87	0	785
2026-02-09	C	CSECOMP	167.92	168.48	166.57	167.80	0.24	0	785
2026-02-06	C	CSECOMP	164.01	167.58	163.37	167.56	5.98	0	785
2026-02-05	C	CSECOMP	168.94	169.37	161.56	161.58	-9.35	0	785
2026-02-04	C	CSECOMP	171.66	171.74	165.97	170.93	0.85	0	785
2026-02-03	C	CSECOMP	171.56	172.40	168.33	170.08	-0.36	0	785
2026-02-02	C	CSECOMP	170.58	170.58	168.60	170.44	0.52	0	785
2026-01-30	C	CSECOMP	172.69	174.46	168.52	169.92	-3.90	0	785
2026-01-29	C	CSECOMP	179.28	179.45	171.08	173.82	-4.49	0	785
2026-01-28	C	CSECOMP	181.32	181.56	178.16	178.31	-2.00	0	784
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