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	CMI	549.82	577.73	545.00	577.73	36.505	2,618,453	44,973	574.87	577.98
2026-02-05	Z	CMI	564.565	569.8288	527.40	540.65	-64.905	2,992,269	54,267	528.55	540.68
2026-02-04	Z	CMI	605.93	617.98	590.00	605.63	2.275	1,437,235	32,584	559.11	625.00
2026-02-03	Z	CMI	598.00	612.10	596.375	602.69	7.87	918,958	24,417	595.67	658.78
2026-02-02	Z	CMI	577.83	595.25	576.00	595.13	16.33	960,038	26,589	590.00	600.67
2026-01-30	Z	CMI	575.19	583.822	569.93	578.82	-5.06	996,650	19,387	569.34	588.12
2026-01-29	Z	CMI	582.93	592.53	574.58	583.94	6.12	960,488	22,790	573.48	583.93
2026-01-28	Z	CMI	578.53	582.79	570.99	577.86	1.63	533,268	17,011	571.95	578.02
2026-01-27	Z	CMI	571.36	577.46	566.00	576.23	5.83	762,483	17,211	570.98	581.18
2026-01-26	Z	CMI	569.60	572.9926	564.0068	569.96	-1.375	1,034,996	22,067	570.14	638.90
2026-01-23	Z	CMI	584.08	584.08	570.7201	571.78	-11.185	894,012	19,856	565.84	598.87
2026-01-22	Z	CMI	585.09	587.55	579.36	583.07	0.95	630,874	18,272	583.08	583.98
2026-01-21	Z	CMI	573.36	584.70	567.395	582.04	16.16	756,179	23,781	567.00	583.54
2026-01-20	Z	CMI	570.05	576.47	563.50	565.80	-13.26	739,319	24,398	565.81	566.80
2026-01-19	Z	CMI	575.70	583.08	575.50	578.94	4.21	0	0	578.58	579.83
2026-01-16	Z	CMI	575.70	583.08	575.50	578.94	4.21	1,753,069	23,835	578.58	579.83
2026-01-15	Z	CMI	570.72	580.00	569.375	574.84	9.49	636,999	19,179	536.92	575.33
2026-01-14	Z	CMI	567.44	569.55	558.79	565.18	-2.285	674,937	17,519	563.88	564.53
2026-01-13	Z	CMI	563.99	569.68	563.50	567.44	5.355	852,049	21,390	567.30	573.73
2026-01-12	Z	CMI	551.155	562.80	546.27	562.18	10.115	704,680	17,903	560.56	578.87
2026-01-09	Z	CMI	545.00	554.15	543.00	552.09	7.615	768,526	19,020	543.00	604.62
2026-01-08	Z	CMI	539.09	547.33	538.525	544.49	5.44	806,126	19,162	543.85	545.10
2026-01-07	Z	CMI	545.89	547.22	537.70	539.03	-8.04	873,341	22,781	538.74	590.51
2026-01-06	Z	CMI	535.00	547.43	533.92	546.76	15.27	936,852	23,092	546.31	547.59
2026-01-05	Z	CMI	526.15	533.04	524.75	531.70	9.97	811,034	21,193	514.00	591.54
2026-01-02	Z	CMI	510.45	523.7574	510.00	522.03	11.46	649,529	17,625	515.11	571.21
2026-01-01	Z	CMI	515.32	515.32	510.19	510.45	-3.73	0	0	510.27	511.49
2025-12-31	Z	CMI	515.32	515.32	510.19	510.45	-3.73	415,081	11,817	510.27	511.49
2025-12-30	Z	CMI	515.70	516.40	512.2192	513.61	-0.62	386,036	13,726	510.84	514.60
2025-12-29	Z	CMI	516.59	517.99	513.24	514.64	-4.52	502,343	14,591	514.02	561.20
2025-12-26	Z	CMI	517.60	520.19	516.20	519.12	1.59	247,242	9,963	515.54	523.33
2025-12-25	Z	CMI	517.71	520.53	515.25	517.60	0.56	0	0	512.43	521.74
2025-12-24	Z	CMI	517.71	520.53	515.25	517.60	0.56	189,383	7,062	512.43	521.74
2025-12-23	Z	CMI	519.03	520.05	516.32	517.09	-2.16	496,408	13,921	517.25	563.77
2025-12-22	Z	CMI	517.92	521.80	512.88	519.28	12.65	842,891	20,260	514.00	570.49
2025-12-19	Z	CMI	506.64	514.94	503.63	506.72	5.925	1,958,759	23,074	463.45	516.47
2025-12-18	Z	CMI	504.10	506.04	498.47	500.61	3.635	929,626	21,564	500.00	549.53
2025-12-17	Z	CMI	514.70	518.74	495.49	497.44	-17.60	1,757,268	32,112	496.00	497.74
2025-12-16	Z	CMI	516.40	520.0539	511.31	514.53	-2.98	539,849	15,858	515.00	519.57
2025-12-15	Z	CMI	513.33	518.74	507.03	517.25	7.49	755,527	20,739	512.42	521.00
2025-12-12	Z	CMI	523.66	525.48	504.1001	510.05	-13.35	1,070,355	24,477	504.03	516.30
2025-12-11	Z	CMI	521.83	524.38	513.49	523.41	-1.23	869,498	20,442	462.71	534.00
2025-12-10	Z	CMI	502.69	526.50	499.28	524.53	24.67	1,175,348	25,483	522.85	526.99
2025-12-09	Z	CMI	505.62	508.0999	499.28	500.16	-7.59	775,908	19,037	462.71	509.93
2025-12-08	Z	CMI	510.94	515.83	505.84	507.70	-2.98	896,102	20,082	507.70	537.30
2025-12-05	Z	CMI	508.76	514.43	506.44	510.65	-0.18	1,063,433	18,074	510.65	511.50
2025-12-04	Z	CMI	507.01	515.64	506.25	510.74	2.85	912,463	19,352	506.38	515.92
2025-12-03	Z	CMI	500.69	508.3725	496.34	507.81	6.46	676,643	16,901	463.20	509.50
2025-12-02	Z	CMI	498.38	504.29	496.1001	501.50	4.075	805,752	20,995	481.00	504.62
2025-12-01	Z	CMI	494.94	501.47	493.50	496.15	-0.215	795,696	18,067	129.62	501.00
2025-11-28	Z	CMI	496.60	500.1683	495.34	497.98	0.64	307,327	8,539	408.94	543.72
2025-11-27	Z	CMI	493.71	499.87	492.22	497.11	2.17	0	0	483.78	500.98
2025-11-26	Z	CMI	493.71	499.87	492.22	497.11	2.17	595,924	14,075	483.78	500.98
2025-11-25	Z	CMI	489.45	495.105	482.63	494.94	9.35	1,072,077	22,476	494.88	494.94
2025-11-24	Z	CMI	476.98	490.34	476.98	485.62	12.45	2,132,376	27,015	485.63	489.64
2025-11-21	Z	CMI	463.56	476.34	457.00	472.51	9.95	1,390,889	20,504	464.97	481.02
2025-11-20	Z	CMI	479.92	483.57	462.90	465.19	-7.90	1,029,446	23,186	459.77	471.65
2025-11-19	Z	CMI	467.20	475.77	464.92	473.26	7.85	1,242,755	25,141	471.36	479.90
2025-11-18	Z	CMI	452.50	468.99	450.10	464.92	9.40	1,233,732	23,905	458.93	469.71
2025-11-17	Z	CMI	462.76	464.46	452.2001	455.98	-7.02	608,099	18,073	345.00	498.42
2025-11-14	Z	CMI	461.775	466.73	457.66	462.61	-4.58	1,147,199	25,476	453.95	470.34
2025-11-13	Z	CMI	477.14	480.90	462.40	467.49	-12.11	904,660	21,600	425.66	479.73
2025-11-12	Z	CMI	477.99	483.8999	476.76	479.49	3.42	736,822	19,967	478.27	484.45
2025-11-11	Z	CMI	481.88	484.84	472.83	476.01	-8.32	796,490	17,749	331.55	516.75
2025-11-10	Z	CMI	477.36	484.4299	475.89	484.34	10.89	972,067	22,769	477.02	491.33