Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-22	Z	CMI	287.98	292.96	286.09	290.40	2.61	1,027,160	14,946	289.31	317.24
2024-04-19	Z	CMI	291.97	293.435	284.92	287.56	-3.99	2,566,950	21,004	286.43	287.77
2024-04-18	Z	CMI	293.14	293.99	289.695	291.42		764,453	15,099	290.19	291.91
2024-04-17	Z	CMI	296.79	296.79	289.251	291.36	-3.564	757,687	14,101	288.09	291.86
2024-04-16	Z	CMI	294.30	295.37	291.78	294.58	-1.24	672,189	12,419	294.59	296.18
2024-04-15	Z	CMI	298.62	301.83	295.12	295.76	-2.87	799,063	13,081	294.87	296.61
2024-04-12	Z	CMI	301.80	303.94	297.41	298.63	-4.46	866,449	14,029	297.67	298.62
2024-04-11	Z	CMI	302.65	304.245	299.35	302.86	0.44	631,164	12,998	302.86	306.00
2024-04-10	Z	CMI	299.00	302.76	296.76	302.30	0.20	919,157	15,993	300.95	302.30
2024-04-09	Z	CMI	301.31	302.50	297.01	302.03	1.61	863,624	13,679	298.47	305.54
2024-04-08	Z	CMI	301.63	304.20	299.345	300.35	-0.42	932,064	11,766	299.93	301.28
2024-04-05	Z	CMI	296.07	301.50	294.821	300.67	5.68	1,002,624	14,138	290.00	301.16
2024-04-04	Z	CMI	297.00	300.99	294.505	294.75	-0.12	1,255,001	14,970	294.23	295.67
2024-04-03	Z	CMI	294.50	294.81	290.57	294.67	-1.32	1,343,885	13,957	290.64	298.05
2024-04-02	Z	CMI	293.02	296.92	292.46	295.87	1.35	1,030,945	14,847	289.31	295.75
2024-04-01	Z	CMI	294.29	295.10	292.35	294.53	-0.12	604,681	9,889	293.50	296.88
2024-03-29	Z	CMI	295.00	296.67	292.90	294.65	-0.05	0	0	293.85	295.59
2024-03-28	Z	CMI	295.00	296.67	292.90	294.65	-0.05	1,107,282	12,240	293.85	295.59
2024-03-27	Z	CMI	293.25	295.23	292.06	294.69	2.99	886,726	12,240	294.20	295.00
2024-03-26	Z	CMI	287.94	292.08	287.35	291.82	4.17	1,003,869	13,617	291.44	292.30
2024-03-25	Z	CMI	290.68	291.365	287.35	287.76	-2.69	1,553,739	12,868	287.20	288.92
2024-03-22	Z	CMI	291.01	293.63	290.20	290.34	-1.05	5,230,789	19,533	289.50	294.40
2024-03-21	Z	CMI	288.00	297.11	287.625	291.40	4.20	9,861,180	28,766	290.61	299.00
2024-03-20	Z	CMI	280.72	287.97	278.89	287.13	6.19	10,480,868	18,115	287.14	288.36
2024-03-19	Z	CMI	285.58	286.81	280.05	281.01	-5.33	10,413,485	16,791	280.32	282.00
2024-03-18	Z	CMI	276.73	287.94	275.00	286.12	11.28	8,187,091	20,031	281.08	287.92
2024-03-15	Z	CMI	265.78	274.84	265.34	274.84	11.14	4,596,435	19,189	247.83	275.00
2024-03-14	Z	CMI	263.51	267.36	260.88	263.58	-6.585	6,333,840	24,583	262.30	269.90
2024-03-13	Z	CMI	270.61	274.20	267.33	270.24	0.50	9,590,614	36,546	262.62	280.00
2024-03-12	Z	CMI	272.33	272.64	268.37	269.77	-0.40	12,659,269	41,415	269.52	273.45
2024-03-11	Z	CMI	270.61	271.48	265.42	270.15	1.65	18,342,582	51,126	272.18	277.00
2024-03-08	Z	CMI	267.34	273.19	266.96	268.60	2.55	11,175,163	49,526	265.50	271.00
2024-03-07	Z	CMI	273.09	276.92	264.61	266.21	-7.29	11,887,781	48,378	265.21	277.92
2024-03-06	Z	CMI	271.37	275.31	270.305	273.44	1.92	6,884,327	31,800	273.50	279.90
2024-03-05	Z	CMI	270.63	275.40	270.63	271.35	0.10	5,777,628	30,691	246.92	298.10
2024-03-04	Z	CMI	270.88	274.05	270.155	271.31	1.01	3,770,095	28,264	270.22	271.69
2024-03-01	Z	CMI	270.99	272.74	268.22	270.172	1.562	1,813,920	19,516	267.13	294.04
2024-02-29	Z	CMI	271.09	271.98	267.6401	268.61	-1.96	3,833,712	22,887	243.88	293.90
2024-02-28	Z	CMI	268.77	273.23	267.46	270.36	1.83	2,723,004	21,839	270.28	272.00
2024-02-27	Z	CMI	266.88	269.00	266.00	268.54	2.35	4,492,394	25,207	252.57	293.03
2024-02-26	Z	CMI	264.00	266.795	261.94	266.21	2.02	1,514,105	12,242	265.00	268.54
2024-02-23	Z	CMI	262.94	264.31	259.61	263.97	1.14	2,261,339	14,998	260.09	265.35
2024-02-22	Z	CMI	262.51	263.45	259.06	262.88	1.24	1,743,609	17,511	260.00	264.00
2024-02-21	Z	CMI	262.36	266.29	261.76	263.19	1.34	3,229,618	20,713	263.51	270.00
2024-02-20	Z	CMI	264.02	266.637	261.70	261.84	-4.63	1,860,744	17,542	262.00	264.77
2024-02-19	Z	CMI	265.24	269.70	264.315	266.48	0.687	0	0	260.48	298.51
2024-02-16	Z	CMI	265.24	269.70	264.315	266.48	0.687	2,031,055	16,178	260.48	298.51
2024-02-15	Z	CMI	260.88	267.22	259.95	265.80	5.28	3,582,266	20,711	203.50	270.99
2024-02-14	Z	CMI	258.50	262.03	258.085	260.47	5.99	4,606,072	22,039	252.25	285.79
2024-02-13	Z	CMI	254.50	254.66	250.90	254.50	-2.35	1,012,382	14,466	230.03	256.00
2024-02-12	Z	CMI	252.00	257.68	251.59	256.85	5.05	1,004,945	14,264	255.77	257.19
2024-02-09	Z	CMI	249.58	251.915	248.73	251.78	1.90	578,650	10,834	229.49	252.04
2024-02-08	Z	CMI	248.00	251.39	247.53	249.92	1.83	642,770	11,780	249.19	250.59
2024-02-07	Z	CMI	252.89	252.89	247.23	248.11	-3.415	1,293,577	17,209	247.63	248.70
2024-02-06	Z	CMI	242.24	251.57	236.00	251.54	10.3968	2,127,775	30,852	248.26	253.08
2024-02-05	Z	CMI	243.51	244.21	239.99	241.11	-3.45	1,178,337	15,474	239.50	268.93
2024-02-02	Z	CMI	241.38	246.01	240.13	244.65	1.68	642,305	11,085	243.64	259.50
2024-02-01	Z	CMI	240.15	243.09	237.96	242.97	3.67	529,318	11,378	219.48	251.58
2024-01-31	Z	CMI	242.77	242.90	238.85	239.30	-3.50	614,194	11,453	239.31	261.20
2024-01-30	Z	CMI	240.01	243.08	239.01	242.80	1.97	593,271	9,834	220.22	244.83
2024-01-29	Z	CMI	240.19	241.19	238.38	240.86	0.27	511,407	9,749	240.21	241.58
2024-01-26	Z	CMI	239.08	242.93	239.08	240.63	1.67	647,179	10,414	237.00	261.85
2024-01-25	Z	CMI	238.50	240.25	236.18	238.85	3.07	587,957	10,939	215.37	250.00
2024-01-24	Z	CMI	238.19	238.19	234.4925	235.80	-0.32	1,147,970	11,844	235.08	257.74