Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CMC	53.95	54.365	53.45	53.4575	-0.2525	530,151	6,143	52.43	54.53
2024-04-25	Z	CMC	53.16	53.81	52.595	53.71	0.01	763,100	7,843	52.04	63.32
2024-04-24	Z	CMC	54.64	55.00	53.43	53.70	-0.74	687,764	7,238	52.04	65.18
2024-04-23	Z	CMC	54.07	54.55	53.27	54.45	-0.66	849,857	7,591	49.55	65.45
2024-04-22	Z	CMC	55.13	55.69	54.59	55.10	-0.11	493,964	6,734	49.27	61.12
2024-04-19	Z	CMC	55.15	55.895	54.5513	55.21	-0.05	599,892	7,715	52.04	61.23
2024-04-18	Z	CMC	56.11	56.245	54.96	55.28	-0.62	720,316	7,667	52.04	62.89
2024-04-17	Z	CMC	56.19	56.80	55.73	55.87	0.64	1,019,701	8,187	16.00	62.29
2024-04-16	Z	CMC	55.07	55.4728	54.305	55.23	-0.56	507,318	6,404	48.78	71.50
2024-04-15	Z	CMC	55.625	56.2178	55.05	55.7677	0.5677	662,853	5,409	52.04	62.06
2024-04-12	Z	CMC	56.46	56.75	55.01	55.20	-1.36	644,049	6,716	48.31	65.18
2024-04-11	Z	CMC	57.28	57.28	56.31	56.56	-0.67	628,483	6,693	52.04	62.72
2024-04-10	Z	CMC	57.16	57.81	56.30	57.22	-1.04	705,346	7,363	52.04	57.00
2024-04-09	Z	CMC	58.83	58.99	57.78	58.25	0.42	877,625	5,969	48.31	61.19
2024-04-08	Z	CMC	58.47	58.48	57.56	57.82	-0.05	666,245	6,036	58.20	58.99
2024-04-05	Z	CMC	57.26	57.984	56.91	57.88	0.49	492,253	4,604	54.00	57.88
2024-04-04	Z	CMC	58.56	58.56	56.94	57.42	-0.58	1,045,333	8,368	56.27	58.57
2024-04-03	Z	CMC	58.22	58.63	57.61	57.99	-0.35	894,566	6,263	48.44	60.00
2024-04-02	Z	CMC	58.46	58.94	57.92	58.34	-0.40	891,071	6,645	57.17	59.51
2024-04-01	Z	CMC	58.74	59.07	58.54	58.74	-0.01	839,298	6,706	57.84	65.29
2024-03-29	Z	CMC	58.03	58.97	57.79	58.77	0.70	0	0	56.22	59.95
2024-03-28	Z	CMC	58.03	58.97	57.79	58.77	0.70	1,095,618	6,737	56.22	59.95
2024-03-27	Z	CMC	57.66	58.30	57.505	58.28	0.96	788,108	7,934	56.22	59.45
2024-03-26	Z	CMC	58.54	58.76	57.22	57.30	-1.08	975,676	7,221	52.33	62.19
2024-03-25	Z	CMC	58.13	59.16	58.01	58.35	0.529	910,535	6,671	57.50	58.84
2024-03-22	Z	CMC	58.86	59.40	57.70	57.87	-1.13	1,534,172	9,881	57.53	58.34
2024-03-21	Z	CMC	58.00	59.81	55.50	59.00	2.985	3,007,976	16,185	54.05	60.88
2024-03-20	Z	CMC	55.14	56.315	54.93	56.01	1.49	1,482,240	11,121	45.73	56.87
2024-03-19	Z	CMC	54.03	54.99	54.03	54.50	0.68	748,766	6,020	48.78	59.66
2024-03-18	Z	CMC	54.07	54.39	53.76	53.80	-0.145	855,837	5,436	50.00	57.32
2024-03-15	Z	CMC	52.80	54.16	52.80	53.93	0.731	2,417,491	6,974	48.64	54.33
2024-03-14	Z	CMC	52.44	53.20	52.12	53.19	0.46	994,622	6,475	49.52	54.36
2024-03-13	Z	CMC	52.91	53.49	52.38	52.73	-0.08	647,813	5,343	49.52	54.36
2024-03-12	Z	CMC	52.77	53.13	52.06	52.83	0.35	687,418	5,765	52.83	53.25
2024-03-11	Z	CMC	53.72	53.72	51.63	52.48	-1.63	1,018,147	8,449	52.48	54.36
2024-03-08	Z	CMC	54.03	54.37	53.73	54.10	0.46	827,789	5,561	53.67	54.33
2024-03-07	Z	CMC	53.10	54.03	53.09	53.65	1.00	706,223	6,183	32.00	55.50
2024-03-06	Z	CMC	53.32	53.92	52.53	52.64	-0.44	951,725	5,774	52.41	58.07
2024-03-05	Z	CMC	52.76	54.3778	52.76	53.07	0.005	776,047	6,958	47.89	53.47
2024-03-04	Z	CMC	54.06	54.45	52.78	53.05	-0.54	791,284	6,045	52.56	53.40
2024-03-01	Z	CMC	54.02	54.635	53.205	53.60	-0.40	1,043,107	7,650	48.41	53.79
2024-02-29	Z	CMC	54.45	54.45	53.535	54.00	-0.20	638,300	4,814	48.32	54.84
2024-02-28	Z	CMC	53.98	54.38	53.78	54.19	-0.381	462,121	4,262	52.93	54.50
2024-02-27	Z	CMC	55.14	55.20	54.24	54.57	-0.19	452,101	5,154	54.13	54.98
2024-02-26	Z	CMC	54.24	55.11	54.24	54.80	0.095	434,955	3,471	54.35	55.03
2024-02-23	Z	CMC	53.87	54.90	53.55	54.69	0.81	680,132	4,136	54.19	55.04
2024-02-22	Z	CMC	53.21	54.03	52.71	53.87	0.23	869,954	6,582	47.44	60.79
2024-02-21	Z	CMC	54.67	54.75	53.07	53.66	-1.19	847,672	6,281	45.50	60.09
2024-02-20	Z	CMC	54.12	55.14	53.96	54.83	-0.19	733,008	7,264	50.00	61.22
2024-02-19	Z	CMC	55.12	56.08	54.99	55.03	-0.12	0	0	49.80	55.33
2024-02-16	Z	CMC	55.12	56.08	54.99	55.03	-0.12	790,806	5,498	49.80	55.33
2024-02-15	Z	CMC	53.87	55.42	53.4445	55.13	1.76	805,480	6,246	54.63	55.50
2024-02-14	Z	CMC	52.74	53.84	52.33	53.38	0.99	972,510	6,177	46.82	60.41
2024-02-13	Z	CMC	52.89	53.124	51.71	52.40	-1.76	823,031	7,535	48.00	58.79
2024-02-12	Z	CMC	53.88	54.79	53.88	54.18	0.081	733,730	5,132	53.68	54.53
2024-02-09	Z	CMC	53.78	54.405	53.75	54.11	0.33	813,002	7,129	53.66	54.34
2024-02-08	Z	CMC	52.80	53.89	52.62	53.80	0.71	1,098,185	8,198	53.37	54.22
2024-02-07	Z	CMC	51.00	53.16	50.51	53.10	2.15	1,385,253	10,627	44.97	61.22
2024-02-06	Z	CMC	50.18	50.96	50.18	50.95	0.70	655,803	5,604	44.97	59.37
2024-02-05	Z	CMC	50.15	50.57	49.595	50.25	-0.80	894,508	7,149	44.97	55.61
2024-02-02	Z	CMC	51.33	51.56	50.52	51.06	-0.80	1,040,117	7,008	49.11	56.33
2024-02-01	Z	CMC	52.42	52.85	51.46	51.87	-0.33	1,013,128	7,919	46.00	55.89
2024-01-31	Z	CMC	52.90	53.49	52.22	52.22	-0.70	957,976	7,499	46.60	59.14
2024-01-30	Z	CMC	51.98	53.13	51.82	52.92	0.64	926,518	7,449	52.11	52.82
2024-01-29	Z	CMC	51.64	52.31	51.1211	52.28	0.54	698,946	4,456	46.52	52.28