Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	I	$COMP	12,063.71	12,124.46	12,006.83	12,033.11	7.39	513,380,061	204,062	11,670.00	12,323.08
2024-04-17	I	$COMP	12,100.30	12,100.30	11,973.83	12,025.72	-33.89	584,531,978	204,048	11,673.70	12,221.83
2024-04-16	I	$COMP	12,140.23	12,140.23	12,039.48	12,059.61	-37.11	510,954,303	204,046	11,846.43	12,310.58
2024-04-15	I	$COMP	12,224.02	12,308.52	12,065.40	12,096.72	-82.19	550,215,556	202,046	11,979.11	12,359.19
2024-04-12	I	$COMP	12,286.12	12,286.12	12,137.77	12,178.91	-157.40	611,929,113	204,046	12,030.59	12,289.87
2024-04-11	I	$COMP	12,341.91	12,382.05	12,252.39	12,336.31	24.26	501,623,618	204,056	12,139.46	12,535.86
2024-04-10	I	$COMP	12,410.12	12,410.12	12,265.50	12,312.05	-187.58	534,362,146	204,046	12,183.02	12,554.21
2024-04-09	I	$COMP	12,513.17	12,526.26	12,401.12	12,499.63	16.53	478,471,772	194,103	12,427.76	12,576.94
2024-04-08	I	$COMP	12,483.50	12,520.03	12,478.18	12,483.10	9.09	445,991,856	171,675	12,391.72	12,655.40
2024-04-05	I	$COMP	12,396.60	12,510.65	12,382.98	12,474.01	84.32	474,074,946	204,045	12,302.72	12,622.65
2024-04-04	I	$COMP	12,601.09	12,625.63	12,363.91	12,389.69	-139.65	548,181,584	204,046	12,260.31	12,653.02
2024-04-03	I	$COMP	12,517.51	12,580.38	12,497.22	12,529.34	6.88	529,810,013	204,048	12,376.30	12,869.47
2024-04-02	I	$COMP	12,555.52	12,555.52	12,486.87	12,522.46	-116.63	488,384,953	185,316	12,362.89	12,717.82
2024-04-01	I	$COMP	12,727.69	12,727.69	12,618.53	12,639.09	-96.65	430,999,352	204,044	12,454.83	12,920.06
2024-03-29	I	$COMP	12,682.81	12,757.47	12,679.65	12,735.74	58.72	542,630,026	32	12,569.60	13,206.64
2024-03-28	I	$COMP	12,682.81	12,757.47	12,679.65	12,735.74	58.72	542,630,026	204,046	12,585.27	13,222.10
2024-03-27	I	$COMP	12,566.96	12,679.25	12,566.96	12,677.02	168.93	503,243,796	197,350	12,550.95	13,239.88
2024-03-26	I	$COMP	12,548.83	12,572.21	12,506.87	12,508.09	-29.85	485,656,775	204,048	12,352.76	12,842.00
2024-03-25	I	$COMP	12,576.86	12,582.89	12,526.71	12,537.94	-53.80	467,583,999	204,048	12,339.57	12,989.00
2024-03-22	I	$COMP	12,685.39	12,707.15	12,589.63	12,591.74	-59.09	463,566,378	204,046	12,413.86	12,899.00
2024-03-21	I	$COMP	12,601.61	12,680.24	12,591.82	12,650.83	92.66	596,288,516	204,053	12,556.64	13,397.76
2024-03-20	I	$COMP	12,406.46	12,562.43	12,378.53	12,558.17	138.53	514,245,044	204,054	12,437.02	12,620.28
2024-03-19	I	$COMP	12,326.85	12,424.48	12,315.20	12,419.64	99.49	459,635,914	204,045	12,223.89	12,774.78
2024-03-18	I	$COMP	12,350.87	12,369.48	12,311.68	12,320.15	2.14	493,792,605	204,046	12,210.01	12,525.65
2024-03-15	I	$COMP	12,355.79	12,389.16	12,293.35	12,318.01	-62.82	1,060,285,132	204,040	12,124.53	12,607.36
2024-03-14	I	$COMP	12,477.14	12,486.46	12,308.63	12,380.83	-85.49	560,214,888	204,046	12,216.20	12,668.96
2024-03-13	I	$COMP	12,480.93	12,520.72	12,437.25	12,466.32	-0.17	517,769,332	204,043	12,290.92	12,912.03
2024-03-12	I	$COMP	12,427.20	12,494.87	12,383.28	12,466.49	54.13	551,278,130	204,048	12,332.10	12,742.76
2024-03-11	I	$COMP	12,366.68	12,417.67	12,320.09	12,412.36	36.95	446,036,953	204,046	12,216.64	12,783.35
2024-03-08	I	$COMP	12,414.31	12,458.97	12,373.65	12,375.41	-37.78	516,145,384	204,046	11,967.24	12,746.85
2024-03-07	I	$COMP	12,389.76	12,442.91	12,389.76	12,413.19	69.68	497,850,782	204,046	12,288.54	12,466.19
2024-03-06	I	$COMP	12,351.53	12,410.30	12,318.09	12,343.51	36.33	522,539,235	204,038	12,257.47	12,571.16
2024-03-05	I	$COMP	12,405.85	12,405.85	12,266.30	12,307.18	-123.57	603,643,275	204,046	12,197.69	12,619.65
2024-03-04	I	$COMP	12,412.60	12,463.69	12,405.06	12,430.75	-6.41	595,855,970	204,046	12,311.01	12,581.65
2024-03-01	I	$COMP	12,427.67	12,442.59	12,353.25	12,437.16	3.75	513,310,991	200,582	12,268.35	12,678.65
2024-02-29	I	$COMP	12,425.88	12,451.14	12,376.74	12,433.41	38.03	752,916,557	204,043	12,241.42	12,692.51
2024-02-28	I	$COMP	12,394.61	12,415.15	12,345.64	12,395.38	-25.77	417,042,510	204,056	12,174.69	12,671.42
2024-02-27	I	$COMP	12,450.19	12,450.19	12,397.20	12,421.15	-14.03	429,727,456	204,046	12,233.85	12,569.91
2024-02-26	I	$COMP	12,480.83	12,501.06	12,426.71	12,435.18	-54.64	457,384,621	204,056	12,253.93	12,714.12
2024-02-23	I	$COMP	12,474.27	12,539.85	12,472.65	12,489.82	38.33	445,989,872	204,046	12,289.87	12,702.61
2024-02-22	I	$COMP	12,377.29	12,471.20	12,355.60	12,451.49	128.83	506,924,736	204,046	12,128.68	12,594.32
2024-02-21	I	$COMP	12,260.80	12,325.26	12,230.39	12,322.66	53.33	429,313,484	204,065	11,984.11	12,604.36
2024-02-20	I	$COMP	12,296.39	12,316.11	12,246.66	12,269.33	-51.08	511,774,132	204,044	12,002.35	12,348.48
2024-02-19	I	$COMP	12,391.56	12,398.00	12,309.81	12,320.41	-92.00	436,607,918	35	12,205.31	12,604.61
2024-02-16	I	$COMP	12,391.56	12,398.00	12,309.81	12,320.41	-92.00	436,607,918	204,111	12,205.31	12,604.61
2024-02-15	I	$COMP	12,318.25	12,416.70	12,318.25	12,412.41	108.12	465,598,311	204,046	12,305.95	12,545.34
2024-02-14	I	$COMP	12,291.21	12,312.25	12,240.24	12,304.29	44.58	451,320,864	204,049	12,118.65	12,442.46
2024-02-13	I	$COMP	12,420.78	12,420.78	12,180.83	12,259.71	-218.64	547,037,163	204,046	12,074.87	12,423.54
2024-02-12	I	$COMP	12,437.22	12,513.47	12,426.21	12,478.35	40.01	422,806,545	204,046	12,266.96	12,612.81
2024-02-09	I	$COMP	12,431.29	12,446.83	12,382.64	12,438.34	9.28	447,087,931	204,046	12,211.87	12,661.35
2024-02-08	I	$COMP	12,407.79	12,435.12	12,345.96	12,429.06	14.52	468,575,198	204,049	12,189.06	12,573.17
2024-02-07	I	$COMP	12,408.48	12,448.68	12,386.66	12,414.54	44.52	453,008,606	204,045	12,304.51	12,519.60
2024-02-06	I	$COMP	12,272.02	12,377.95	12,261.49	12,370.02	99.53	440,414,547	204,038	12,104.50	12,461.26
2024-02-05	I	$COMP	12,335.55	12,335.55	12,225.10	12,270.49	-102.56	476,806,137	204,033	12,131.89	12,409.34
2024-02-02	I	$COMP	12,299.59	12,423.11	12,233.20	12,373.05	35.20	553,622,493	204,048	12,135.43	12,529.77
2024-02-01	I	$COMP	12,204.80	12,339.06	12,175.99	12,337.85	122.88	508,217,500	204,046	12,109.98	12,468.26
2024-01-31	I	$COMP	12,348.38	12,378.74	12,211.43	12,214.97	-121.15	672,671,060	204,048	12,106.39	12,385.14
2024-01-30	I	$COMP	12,309.14	12,359.54	12,266.22	12,336.12	-8.94	500,716,827	204,046	12,131.34	12,514.72
2024-01-29	I	$COMP	12,273.06	12,351.50	12,250.46	12,345.06	61.39	485,686,569	204,046	12,086.13	12,492.00
2024-01-26	I	$COMP	12,276.87	12,308.78	12,247.08	12,283.67	2.66	576,018,009	204,048	12,109.25	12,427.97
2024-01-25	I	$COMP	12,228.82	12,283.29	12,192.05	12,281.01	112.97	690,297,140	204,157	12,152.90	12,361.55
2024-01-24	I	$COMP	12,277.66	12,295.42	12,164.74	12,168.04	-72.56	529,116,329	204,045	12,033.62	12,347.84
2024-01-23	I	$COMP	12,275.45	12,297.10	12,214.76	12,240.60	-28.24	555,301,568	204,048	12,078.99	12,336.33
2024-01-22	I	$COMP	12,196.28	12,295.94	12,196.28	12,268.84	95.23	528,864,807	204,046	12,096.31	12,430.62
2024-01-19	I	$COMP	12,105.06	12,201.07	12,051.63	12,173.61	97.52	580,186,212	204,078	12,085.32	12,398.59