Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	I	$COMP	15,609.94	15,913.31	15,609.94	15,888.08	317.10	999,115,647	204,046	15,655.23	16,280.19
2026-02-05	I	$COMP	15,670.15	15,670.15	15,548.21	15,570.98	-147.31	917,835,354	204,044	15,225.29	15,836.01
2026-02-04	I	$COMP	15,612.50	15,757.80	15,611.36	15,718.29	133.03	1,043,882,124	204,044	15,332.54	16,111.49
2026-02-03	I	$COMP	15,516.79	15,673.70	15,458.91	15,585.26	61.39	974,226,456	204,026	15,262.30	15,927.72
2026-02-02	I	$COMP	15,315.65	15,528.83	15,295.72	15,523.87	190.33	836,703,871	204,028	15,221.74	15,807.11
2026-01-30	I	$COMP	15,358.07	15,360.15	15,194.54	15,333.54	-54.26	979,853,549	204,036	14,957.06	15,631.70
2026-01-29	I	$COMP	15,330.61	15,430.72	15,245.11	15,387.80	59.54	952,985,851	204,044	14,987.92	15,688.85
2026-01-28	I	$COMP	15,348.31	15,385.05	15,301.31	15,328.26	-13.40	658,940,243	200,355	15,086.58	15,446.44
2026-01-27	I	$COMP	15,338.56	15,384.39	15,296.71	15,341.66	-57.11	787,409,609	203,972	15,023.19	15,593.35
2026-01-26	I	$COMP	15,335.40	15,418.80	15,335.40	15,398.77	71.66	639,762,251	203,935	15,023.84	15,581.41
2026-01-23	I	$COMP	15,413.88	15,416.87	15,296.45	15,327.11	-115.18	647,245,224	204,045	15,046.97	15,518.77
2026-01-22	I	$COMP	15,416.07	15,521.24	15,414.38	15,442.29	59.61	655,759,197	204,036	15,091.85	15,582.39
2026-01-21	I	$COMP	15,191.16	15,449.18	15,191.16	15,382.68	228.61	834,952,030	204,045	15,004.67	15,738.86
2026-01-20	I	$COMP	15,329.64	15,329.64	15,127.32	15,154.07	-277.14	888,536,461	204,042	14,850.69	15,439.33
2026-01-19	I	$COMP	15,463.82	15,501.40	15,415.40	15,431.21	-50.85	1,214,146,175	24	15,183.02	15,895.66
2026-01-16	I	$COMP	15,463.82	15,501.40	15,415.40	15,431.21	-50.85	1,214,146,175	202,957	15,183.02	15,895.66
2026-01-15	I	$COMP	15,376.36	15,510.43	15,376.36	15,482.06	145.17	746,549,563	204,044	15,192.58	15,752.70
2026-01-14	I	$COMP	15,304.34	15,348.99	15,248.90	15,336.89	4.72	744,658,661	204,045	15,005.44	15,670.51
2026-01-13	I	$COMP	15,419.16	15,419.16	15,288.48	15,332.17	-92.84	765,445,336	204,020	15,082.13	15,811.28
2026-01-12	I	$COMP	15,389.12	15,435.66	15,262.39	15,425.01	25.63	741,866,986	204,045	15,113.85	15,647.98
2026-01-09	I	$COMP	15,340.93	15,420.92	15,328.64	15,399.38	95.80	632,121,121	204,032	15,216.46	15,669.17
2026-01-08	I	$COMP	15,160.00	15,343.27	15,143.11	15,303.58	104.93	690,624,252	204,037	15,015.40	15,647.43
2026-01-07	I	$COMP	15,376.81	15,414.36	15,183.61	15,198.65	-170.11	745,437,480	204,037	14,744.01	15,497.95
2026-01-06	I	$COMP	15,202.83	15,380.92	15,198.38	15,368.76	171.32	783,499,392	204,043	15,023.19	15,607.12
2026-01-05	I	$COMP	15,075.80	15,250.49	15,063.24	15,197.44	138.45	784,518,354	204,037	14,714.19	15,566.02
2026-01-02	I	$COMP	14,962.15	15,071.49	14,893.70	15,058.99	115.73	614,669,697	202,720	14,722.45	15,439.11
2026-01-01	I	$COMP	15,038.34	15,044.15	14,941.44	14,943.26	-94.50	436,798,443	25	14,658.33	15,203.58
2025-12-31	I	$COMP	15,038.34	15,044.15	14,941.44	14,943.26	-94.50	436,798,443	204,043	14,658.33	15,203.58
2025-12-30	I	$COMP	15,061.25	15,076.02	15,027.41	15,037.76	-33.08	405,068,258	204,037	14,655.61	15,424.60
2025-12-29	I	$COMP	15,119.72	15,147.45	15,055.99	15,070.84	-63.84	457,771,061	204,023	14,864.21	15,341.04
2025-12-26	I	$COMP	15,134.95	15,151.22	15,094.47	15,134.68	-11.05	382,220,497	182,900	14,780.50	15,389.70
2025-12-25	I	$COMP	15,066.47	15,158.13	15,059.71	15,145.73	72.60	275,665,831	25	14,894.18	15,412.02
2025-12-24	I	$COMP	15,066.47	15,158.13	15,059.71	15,145.73	72.60	275,665,831	117,636	14,894.18	15,412.02
2025-12-23	I	$COMP	15,048.29	15,096.85	15,038.00	15,073.13	11.18	601,936,693	200,235	14,761.57	15,374.04
2025-12-22	I	$COMP	15,008.43	15,079.45	15,003.05	15,061.95	75.58	628,333,585	204,012	14,867.41	15,412.38
2025-12-19	I	$COMP	14,965.56	15,036.14	14,952.33	14,986.37	19.53	1,582,127,057	203,924	14,678.29	15,465.98
2025-12-18	I	$COMP	14,975.01	15,080.21	14,941.00	14,966.84	53.49	722,329,945	204,044	14,755.11	15,448.41
2025-12-17	I	$COMP	14,985.86	15,052.48	14,904.93	14,913.35	-72.05	772,666,299	204,025	14,627.18	15,215.53
2025-12-16	I	$COMP	15,058.04	15,078.84	14,925.79	14,985.40	-73.29	711,256,846	204,025	14,554.83	15,292.09
2025-12-15	I	$COMP	15,090.35	15,105.97	14,991.32	15,058.69	2.69	768,248,374	204,029	14,618.48	15,528.66
2025-12-12	I	$COMP	15,135.75	15,198.86	15,026.86	15,056.00	-68.60	686,136,178	204,029	14,626.22	15,300.24
2025-12-11	I	$COMP	14,959.24	15,146.55	14,956.96	15,124.60	169.60	696,927,851	200,988	14,887.78	15,609.96
2025-12-10	I	$COMP	14,775.18	14,995.41	14,750.27	14,955.00	185.21	805,253,161	204,018	14,706.46	15,248.75
2025-12-09	I	$COMP	14,820.41	14,885.54	14,764.28	14,769.79	-53.89	624,916,112	204,044	14,557.80	15,035.04
2025-12-08	I	$COMP	14,907.12	14,907.73	14,802.77	14,823.68	-79.54	707,456,814	204,036	14,635.30	15,164.92
2025-12-05	I	$COMP	14,876.77	14,948.44	14,866.67	14,903.22	27.36	655,522,276	204,028	14,641.82	15,138.42
2025-12-04	I	$COMP	14,880.33	14,913.22	14,837.90	14,875.86	-3.03	715,649,595	204,042	14,665.97	15,003.61
2025-12-03	I	$COMP	14,726.13	14,896.07	14,726.13	14,878.89	142.06	711,525,693	204,036	14,538.65	15,131.41
2025-12-02	I	$COMP	14,724.62	14,774.77	14,670.90	14,736.83	44.05	722,746,591	204,030	14,411.51	14,922.59
2025-12-01	I	$COMP	14,779.40	14,815.33	14,686.72	14,692.78	-130.21	698,406,075	204,045	14,464.66	14,888.87
2025-11-28	I	$COMP	14,758.22	14,842.24	14,754.36	14,822.99	81.34	367,676,730	117,644	14,603.44	15,039.58
2025-11-27	I	$COMP	14,643.79	14,784.70	14,643.79	14,741.65	113.94	634,653,208	22	14,497.85	14,877.53
2025-11-26	I	$COMP	14,643.79	14,784.70	14,643.79	14,741.65	113.94	634,653,208	203,138	14,505.39	14,878.31
2025-11-25	I	$COMP	14,451.27	14,648.35	14,430.93	14,627.71	194.13	861,955,011	204,021	14,425.98	14,759.00
2025-11-24	I	$COMP	14,396.97	14,466.77	14,318.19	14,433.58	57.41	1,008,997,765	204,036	14,164.91	14,521.17
2025-11-21	I	$COMP	14,199.11	14,468.36	14,198.13	14,376.17	199.41	1,047,565,290	204,000	13,978.82	14,608.66
2025-11-20	I	$COMP	14,407.23	14,512.79	14,169.43	14,176.76	-125.60	957,925,744	204,036	13,958.36	14,300.03
2025-11-19	I	$COMP	14,334.62	14,376.54	14,247.69	14,302.36	-16.39	742,511,264	204,034	14,088.59	14,455.97
2025-11-18	I	$COMP	14,380.37	14,403.54	14,262.60	14,318.75	-111.77	789,632,471	204,042	13,994.42	14,466.08
2025-11-17	I	$COMP	14,569.80	14,604.07	14,379.87	14,430.52	-152.60	705,732,198	204,013	14,229.22	14,567.65
2025-11-14	I	$COMP	14,588.92	14,656.39	14,505.23	14,583.12	-71.58	712,581,330	204,031	14,364.55	14,693.84
2025-11-13	I	$COMP	14,860.91	14,879.14	14,642.60	14,654.70	-230.28	784,603,824	204,007	14,511.21	14,784.94
2025-11-12	I	$COMP	14,813.62	14,941.64	14,813.62	14,884.98	90.30	675,014,210	204,071	14,668.93	14,989.55
2025-11-11	I	$COMP	14,666.39	14,812.55	14,651.77	14,794.68	134.39	615,146,281	204,044	14,600.23	14,970.19
2025-11-10	I	$COMP	14,626.39	14,684.55	14,553.59	14,660.29	60.64	685,861,419	204,036	14,443.52	14,819.60