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	Z	CB	331.98	335.34	327.62	330.97	-0.32	1,839,017	32,082	297.76	341.76
2026-02-05	Z	CB	330.00	334.28	327.485	331.28	1.88	2,113,239	34,470	331.98	332.90
2026-02-04	Z	CB	320.77	333.85	315.00	329.45	16.12	3,244,124	50,497	325.63	338.00
2026-02-03	Z	CB	310.10	314.92	309.545	313.38	2.08	1,837,375	28,853	303.98	314.00
2026-02-02	Z	CB	310.91	312.95	308.34	311.25	1.68	1,518,584	28,345	308.89	313.00
2026-01-30	Z	CB	305.75	309.70	304.69	309.56	3.47	1,844,444	26,017	303.88	314.83
2026-01-29	Z	CB	305.58	308.54	302.83	306.17	2.455	1,318,134	26,176	276.00	309.20
2026-01-28	Z	CB	300.83	304.49	299.09	303.65	2.165	1,188,686	23,505	300.62	306.53
2026-01-27	Z	CB	303.37	304.80	300.47	301.47	-2.06	1,197,905	19,468	301.25	303.39
2026-01-26	Z	CB	302.68	305.745	302.00	303.49	2.67	1,463,659	24,602	300.50	305.85
2026-01-23	Z	CB	300.39	302.92	298.52	300.91	0.06	1,767,012	26,957	298.16	301.09
2026-01-22	Z	CB	298.27	301.34	297.05	300.92	0.805	2,279,283	32,166	295.14	304.86
2026-01-21	Z	CB	300.63	303.4499	296.06	299.98	-1.075	2,074,421	31,280	295.83	304.13
2026-01-20	Z	CB	299.95	304.76	299.75	301.06	0.31	1,506,708	27,124	295.00	303.59
2026-01-19	Z	CB	300.03	301.46	299.03	300.77	-0.305	0	0	293.17	306.56
2026-01-16	Z	CB	300.03	301.46	299.03	300.77	-0.305	1,745,411	24,270	293.17	306.56
2026-01-15	Z	CB	301.52	303.36	300.02	301.11	0.07	1,228,830	24,905	300.00	305.45
2026-01-14	Z	CB	301.86	303.98	299.26	301.01	0.305	2,006,793	33,019	296.23	304.28
2026-01-13	Z	CB	306.23	306.67	299.49	300.69	-5.87	1,779,174	37,573	297.11	300.85
2026-01-12	Z	CB	307.08	309.375	305.04	306.62	-0.268	1,314,115	28,302	305.94	308.58
2026-01-09	Z	CB	311.85	313.00	306.66	306.81	-5.972	1,280,044	26,526	306.55	307.30
2026-01-08	Z	CB	309.95	313.56	309.00	313.00	6.17	1,755,175	30,196	309.04	330.00
2026-01-07	Z	CB	308.51	309.8052	306.345	306.63	-2.67	1,463,961	28,273	308.75	317.76
2026-01-06	Z	CB	313.88	315.53	308.74	309.29	-5.92	2,085,598	34,481	309.07	309.75
2026-01-05	Z	CB	308.00	316.94	307.00	315.19	5.14	1,852,834	33,654	287.63	315.18
2026-01-02	Z	CB	310.46	311.7999	307.22	310.06	-2.05	1,354,100	24,549	301.00	313.77
2026-01-01	Z	CB	313.84	314.2935	312.04	312.12	-2.03	0	0	312.04	312.72
2025-12-31	Z	CB	313.84	314.2935	312.04	312.12	-2.03	968,718	15,312	312.04	312.72
2025-12-30	Z	CB	314.46	315.0479	312.89	314.14	-0.305	732,714	15,170	313.37	316.01
2025-12-29	Z	CB	314.36	315.075	313.00	314.45	1.055	938,526	19,007	313.97	316.00
2025-12-26	Z	CB	313.84	314.68	312.445	313.47	0.125	626,968	14,938	310.21	316.00
2025-12-25	Z	CB	312.60	314.399	312.455	313.32	0.045	0	0	312.60	313.31
2025-12-24	Z	CB	312.60	314.399	312.455	313.32	0.045	488,192	9,581	312.60	313.31
2025-12-23	Z	CB	311.49	314.12	311.275	313.30	2.42	1,007,785	19,973	250.00	318.93
2025-12-22	Z	CB	309.35	311.92	308.50	310.95	0.25	1,400,055	22,227	310.70	311.39
2025-12-19	Z	CB	310.41	312.36	309.0775	310.60	-0.34	4,168,301	28,020	295.90	310.00
2025-12-18	Z	CB	311.00	312.52	309.95	310.96	-2.09	2,022,609	30,387	306.83	315.09
2025-12-17	Z	CB	309.00	313.40	308.50	312.96	1.99	2,893,583	32,483	311.96	313.50
2025-12-16	Z	CB	311.40	313.46	310.77	311.04	-1.55	2,479,099	34,088	305.16	317.31
2025-12-15	Z	CB	309.14	313.04	308.8364	312.61	4.16	2,506,369	34,758	310.03	339.68
2025-12-12	Z	CB	306.17	308.98	305.4372	308.47	3.405	2,015,010	33,012	308.40	418.80
2025-12-11	Z	CB	298.57	308.3055	298.37	305.98	9.465	2,407,721	41,203	299.94	312.20
2025-12-10	Z	CB	301.65	303.8086	295.10	296.54	-4.71	3,100,907	43,223	296.00	305.98
2025-12-09	Z	CB	298.32	303.4885	297.00	301.22	3.97	1,977,168	36,539	300.69	301.34
2025-12-08	Z	CB	294.50	298.33	293.365	297.23	2.34	2,376,058	38,795	294.93	299.54
2025-12-05	Z	CB	293.80	295.19	291.75	295.00	0.19	2,780,444	29,885	294.80	298.16
2025-12-04	Z	CB	295.32	297.75	293.59	294.64	-0.36	1,799,076	25,375	294.65	295.05
2025-12-03	Z	CB	294.88	297.07	293.50	295.05	0.57	1,772,975	25,272	293.14	297.70
2025-12-02	Z	CB	293.33	295.24	291.03	294.50	0.68	1,670,986	21,254	290.00	296.93
2025-12-01	Z	CB	296.57	297.91	293.21	293.88	-2.25	1,484,719	23,588	289.73	296.00
2025-11-28	Z	CB	297.21	298.41	296.03	296.18	-1.815	620,987	13,000	296.06	296.55
2025-11-27	Z	CB	297.88	299.48	297.00	297.90	0.095	0	0	297.30	302.00
2025-11-26	Z	CB	297.88	299.48	297.00	297.90	0.095	946,480	16,428	297.30	302.00
2025-11-25	Z	CB	297.14	299.35	296.86	297.77	1.95	941,933	22,620	296.50	298.89
2025-11-24	Z	CB	299.00	299.525	294.31	295.81	-2.27	2,112,822	26,298	289.92	299.90
2025-11-21	Z	CB	298.00	301.03	297.74	298.29	1.81	2,130,160	31,110	295.60	312.34
2025-11-20	Z	CB	294.94	297.46	293.17	296.32	2.29	1,600,107	29,367	293.68	298.88
2025-11-19	Z	CB	296.14	296.89	292.7801	293.96	-2.58	1,379,087	28,529	270.00	295.89
2025-11-18	Z	CB	295.77	299.40	294.87	296.57	0.92	1,443,753	25,895	296.00	300.00
2025-11-17	Z	CB	297.04	298.56	295.00	295.58	0.20	1,406,029	31,231	295.00	307.00
2025-11-14	Z	CB	297.57	300.00	294.00	295.49	-0.78	1,393,275	27,406	296.10	298.00
2025-11-13	Z	CB	294.97	298.36	294.86	296.22	1.424	1,723,084	31,850	278.74	298.65
2025-11-12	Z	CB	292.57	295.47	291.80	294.93	2.276	1,336,051	24,116	288.42	297.21
2025-11-11	Z	CB	289.16	292.70	288.39	292.42	4.31	1,442,411	25,060	290.42	295.00
2025-11-10	Z	CB	285.44	288.50	284.63	288.25	0.70	1,573,675	26,481	285.63	288.25