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	CMC	81.61	83.2599	81.61	82.99	2.424	776,176	11,563	83.00	93.27
2026-02-05	Z	CMC	81.67	82.33	80.00	80.56	-2.155	1,003,965	13,446	75.78	82.28
2026-02-04	Z	CMC	83.11	84.12	80.25	82.70	0.82	1,423,048	15,505	80.72	84.86
2026-02-03	Z	CMC	79.97	81.945	79.95	81.87	1.505	1,052,261	13,254	75.78	83.75
2026-02-02	Z	CMC	76.64	80.65	76.37	80.38	3.50	1,435,701	17,312	80.28	82.04
2026-01-30	Z	CMC	76.54	77.96	75.69	76.87	-1.04	1,527,282	15,243	75.60	81.97
2026-01-29	Z	CMC	76.23	77.96	75.12	77.96	2.91	1,267,032	12,867	74.07	79.73
2026-01-28	Z	CMC	76.69	77.20	74.66	75.05	-1.485	1,328,141	13,673	71.00	82.74
2026-01-27	Z	CMC	76.04	77.015	75.21	76.50	0.395	804,967	8,320	75.60	77.29
2026-01-26	Z	CMC	78.37	78.76	75.79	76.12	-1.46	1,378,149	13,184	73.50	77.97
2026-01-23	Z	CMC	77.20	77.63	76.02	77.52	0.24	1,010,584	12,461	77.52	80.58
2026-01-22	Z	CMC	78.38	79.61	77.19	77.37	-0.54	1,724,176	19,230	77.00	78.81
2026-01-21	Z	CMC	76.44	78.39	76.3256	77.86	2.54	1,666,141	15,965	77.00	80.94
2026-01-20	Z	CMC	73.35	75.63	73.00	75.32	0.89	1,398,513	14,208	74.20	76.93
2026-01-19	Z	CMC	75.55	75.975	73.40	74.42	-1.175	0	0	71.80	74.42
2026-01-16	Z	CMC	75.55	75.975	73.40	74.42	-1.175	1,256,997	12,294	71.80	74.42
2026-01-15	Z	CMC	74.49	76.21	74.31	75.80	1.535	1,167,582	12,702	70.55	77.07
2026-01-14	Z	CMC	74.24	75.23	73.70	74.26	-0.06	1,285,942	12,267	72.93	75.57
2026-01-13	Z	CMC	73.46	74.85	73.30	74.26	1.35	1,342,947	14,995	72.67	80.00
2026-01-12	Z	CMC	72.46	73.00	70.9451	72.99	0.50	1,464,642	14,060	72.50	81.35
2026-01-09	Z	CMC	70.63	72.93	70.27	72.46	1.85	1,350,376	14,540	66.31	73.01
2026-01-08	Z	CMC	71.54	74.42	69.45	70.61	-2.62	2,487,187	20,712	67.00	76.48
2026-01-07	Z	CMC	74.61	74.61	72.64	73.22	-1.41	1,449,735	16,288	74.00	76.89
2026-01-06	Z	CMC	72.83	75.03	72.50	74.61	1.94	1,886,013	16,870	72.17	75.49
2026-01-05	Z	CMC	72.92	73.89	72.01	72.69	0.935	1,435,016	15,408	72.70	82.50
2026-01-02	Z	CMC	70.10	72.06	69.54	71.79	2.555	1,003,147	11,989	70.84	79.53
2026-01-01	Z	CMC	69.92	70.07	69.03	69.22	-0.735	0	0	68.39	70.26
2025-12-31	Z	CMC	69.92	70.07	69.03	69.22	-0.735	841,117	10,108	68.39	70.26
2025-12-30	Z	CMC	71.19	71.19	69.86	69.90	-0.615	857,218	9,283	69.86	71.04
2025-12-29	Z	CMC	70.74	71.04	70.28	70.55	-0.70	815,925	8,894	68.52	72.41
2025-12-26	Z	CMC	70.92	71.32	70.68	71.24	0.505	463,771	6,903	63.56	75.80
2025-12-25	Z	CMC	70.44	71.10	69.86	70.74	0.32	0	0	70.04	71.30
2025-12-24	Z	CMC	70.44	71.10	69.86	70.74	0.32	364,424	4,104	70.04	71.30
2025-12-23	Z	CMC	70.65	70.948	70.20	70.43	-0.025	559,163	9,003	55.82	70.75
2025-12-22	Z	CMC	70.46	71.02	69.73	70.47	0.99	955,463	10,616	69.48	71.09
2025-12-19	Z	CMC	68.94	69.915	68.48	69.49	-0.16	3,007,329	13,941	68.88	70.75
2025-12-18	Z	CMC	70.18	70.74	69.56	69.62	-0.38	1,479,255	15,842	68.61	69.40
2025-12-17	Z	CMC	70.15	71.71	69.51	70.00	-0.997	1,363,555	13,686	70.00	70.30
2025-12-16	Z	CMC	71.06	71.47	70.08	71.02	-0.243	1,191,484	13,834	70.11	71.93
2025-12-15	Z	CMC	70.69	71.315	69.20	71.27	0.71	1,111,215	11,294	69.79	72.00
2025-12-12	Z	CMC	71.50	71.99	69.96	70.56	-0.817	900,139	10,578	69.04	79.76
2025-12-11	Z	CMC	69.55	71.51	69.38	71.36	1.797	969,838	13,723	66.94	78.69
2025-12-10	Z	CMC	67.68	69.83	66.67	69.57	3.39	1,303,665	14,165	67.51	70.10
2025-12-09	Z	CMC	66.05	66.69	65.90	66.18	-0.60	830,424	11,168	64.38	66.00
2025-12-08	Z	CMC	66.90	67.5233	66.115	66.76	-0.10	843,268	10,224	60.36	72.00
2025-12-05	Z	CMC	66.77	68.35	66.03	66.86	1.635	1,643,361	18,330	66.85	68.33
2025-12-04	Z	CMC	65.33	65.8299	64.33	65.23	-0.655	597,755	8,791	58.20	67.50
2025-12-03	Z	CMC	63.57	65.94	63.57	65.86	2.32	803,148	9,816	60.23	66.88
2025-12-02	Z	CMC	64.56	64.56	63.43	63.56	-0.502	598,777	8,011	38.13	75.98
2025-12-01	Z	CMC	63.00	64.50	63.00	64.08	0.312	699,103	8,848	58.00	65.00
2025-11-28	Z	CMC	63.91	64.00	63.21	63.78	-0.15	418,593	4,999	63.22	71.64
2025-11-27	Z	CMC	62.62	63.975	62.62	63.88	1.27	0	0	63.06	64.79
2025-11-26	Z	CMC	62.62	63.975	62.62	63.88	1.27	947,185	9,071	63.06	64.79
2025-11-25	Z	CMC	60.45	62.77	60.275	62.63	2.45	1,047,141	9,298	50.00	62.77
2025-11-24	Z	CMC	58.72	60.44	58.61	60.22	0.88	1,373,544	11,590	50.00	65.00
2025-11-21	Z	CMC	57.72	60.305	57.01	59.32	1.94	1,029,905	9,899	56.98	61.97
2025-11-20	Z	CMC	58.50	59.30	57.1901	57.35	-0.272	932,068	10,059	55.67	60.32
2025-11-19	Z	CMC	58.05	58.87	57.13	57.65	-0.208	723,593	8,805	57.64	58.80
2025-11-18	Z	CMC	58.32	59.33	57.38	57.86	-1.00	1,120,491	12,138	57.27	63.88
2025-11-17	Z	CMC	58.50	60.24	58.06	58.83	-0.14	892,971	7,699	56.55	62.16
2025-11-14	Z	CMC	58.25	59.46	58.22	58.98	-0.54	584,798	6,743	49.25	65.00
2025-11-13	Z	CMC	61.13	61.59	59.07	59.53	-1.79	774,136	7,934	58.52	60.56
2025-11-12	Z	CMC	59.39	61.67	59.30	61.35	2.14	1,347,775	10,675	49.25	67.60
2025-11-11	Z	CMC	59.70	60.11	58.61	59.16	-0.57	691,475	7,373	57.63	61.00
2025-11-10	Z	CMC	59.48	60.02	58.83	59.73	0.96	1,033,436	11,155	50.14	60.75