Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	CRM	278.00	278.9393	274.11	276.19	-0.499	3,938,229	39,880	271.50	272.86
2024-04-23	Z	CRM	274.95	276.70	270.41	276.68	2.87	6,284,155	65,854	277.00	283.76
2024-04-22	Z	CRM	279.39	279.70	269.56	273.81	3.45	6,747,052	63,418	272.74	281.24
2024-04-19	Z	CRM	272.49	273.15	268.73	270.37	-1.51	4,907,541	49,548	268.11	270.98
2024-04-18	Z	CRM	276.32	276.33	269.75	271.92	-4.44	5,916,705	58,486	270.53	271.80
2024-04-17	Z	CRM	277.74	278.9678	274.84	276.32	-1.30	4,198,900	48,812	269.08	278.50
2024-04-16	Z	CRM	274.78	280.56	272.4401	277.41	4.59	7,624,034	77,789	278.04	287.50
2024-04-15	Z	CRM	283.28	286.4766	271.66	272.735	-21.585	18,364,861	152,987	273.10	273.70
2024-04-12	Z	CRM	296.87	297.85	293.50	294.32	-4.92	3,817,509	44,845	292.68	294.05
2024-04-11	Z	CRM	299.47	301.09	296.4077	299.15	-0.498	3,468,259	43,671	299.25	300.35
2024-04-10	Z	CRM	298.45	300.92	298.15	299.62	-2.80	3,036,271	37,685	298.00	299.61
2024-04-09	Z	CRM	303.32	305.60	299.2501	302.37	0.73	2,997,864	38,748	300.46	303.00
2024-04-08	Z	CRM	301.10	303.50	299.52	301.73	0.05	3,142,877	36,382	301.73	304.00
2024-04-05	Z	CRM	293.54	303.415	293.295	301.91	7.51	4,918,166	46,584	299.35	302.00
2024-04-04	Z	CRM	308.26	311.30	292.10	294.14	-10.49	8,350,260	81,821	290.00	294.70
2024-04-03	Z	CRM	303.99	307.16	303.10	304.74	0.918	3,047,306	37,750	287.88	305.50
2024-04-02	Z	CRM	297.50	304.457	294.8895	304.00	1.81	4,745,996	48,386	304.00	308.88
2024-04-01	Z	CRM	301.69	303.51	299.99	302.26	1.00	2,918,131	33,955	302.00	303.20
2024-03-29	Z	CRM	300.00	302.80	299.6348	301.18	-0.32	0	0	300.21	301.18
2024-03-28	Z	CRM	300.00	302.80	299.6348	301.18	-0.32	4,892,143	41,051	300.21	301.18
2024-03-27	Z	CRM	307.44	309.30	298.63	301.38	-4.43	3,859,565	46,495	301.25	301.72
2024-03-26	Z	CRM	307.48	307.98	304.89	305.83	-0.19	3,893,713	40,106	305.54	307.91
2024-03-25	Z	CRM	303.70	307.71	302.54	306.06	-1.755	4,140,753	40,142	304.50	332.58
2024-03-22	Z	CRM	309.32	310.23	306.65	307.77	-0.71	3,779,164	35,483	307.13	310.62
2024-03-21	Z	CRM	307.94	311.80	306.35	308.39	2.24	6,083,812	54,079	308.68	309.74
2024-03-20	Z	CRM	301.97	307.02	300.685	306.08	4.605	4,946,048	40,969	306.37	307.00
2024-03-19	Z	CRM	298.18	301.77	296.62	301.45	1.02	3,329,813	33,812	301.04	301.45
2024-03-18	Z	CRM	299.62	300.97	296.02	300.51	6.17	5,240,201	38,257	298.36	300.00
2024-03-15	Z	CRM	298.96	300.05	293.77	294.33	-9.10	11,885,035	66,352	200.00	295.45
2024-03-14	Z	CRM	305.00	309.49	301.995	303.32	-1.205	4,828,386	46,615	302.00	305.66
2024-03-13	Z	CRM	305.00	307.73	303.11	304.68	-1.51	5,548,630	44,225	304.04	305.95
2024-03-12	Z	CRM	306.71	309.04	303.87	306.62	0.56	4,831,464	49,425	307.00	307.35
2024-03-11	Z	CRM	302.64	307.605	300.25	306.00	0.81	4,895,170	52,255	307.00	307.80
2024-03-08	Z	CRM	302.20	308.87	302.20	305.28	2.87	4,851,046	50,687	304.00	307.00
2024-03-07	Z	CRM	306.00	306.77	301.75	302.42	-1.40	6,788,092	47,974	302.22	302.93
2024-03-06	Z	CRM	304.645	305.89	302.735	303.77	4.98	8,267,913	59,680	302.31	303.75
2024-03-05	Z	CRM	311.31	312.55	296.14	298.75	-15.87	9,011,392	85,351	300.50	310.45
2024-03-04	Z	CRM	314.57	317.655	313.54	314.64	-2.30	9,349,539	74,120	313.00	314.50
2024-03-01	Z	CRM	307.545	318.715	306.6151	316.985	8.165	9,365,991	86,734	316.51	318.00
2024-02-29	Z	CRM	300.00	310.54	294.79	308.82	9.11	21,735,951	150,936	308.27	310.00
2024-02-28	Z	CRM	299.58	300.875	296.61	299.77	0.45	12,445,317	103,580	294.50	294.90
2024-02-27	Z	CRM	301.58	301.75	296.60	299.50	-0.8697	6,173,768	66,953	301.50	326.00
2024-02-26	Z	CRM	295.59	303.8299	295.00	300.39	7.64	8,718,502	79,262	300.04	300.37
2024-02-23	Z	CRM	298.00	298.00	291.08	292.80	-0.87	4,416,188	42,410	292.65	292.80
2024-02-22	Z	CRM	292.00	294.63	291.40	293.65	10.10	5,263,982	53,463	290.00	294.30
2024-02-21	Z	CRM	280.07	283.57	278.355	283.55	-2.855	3,798,346	43,642	285.52	286.33
2024-02-20	Z	CRM	289.50	290.85	284.155	286.39	-3.32	4,285,241	41,568	284.50	285.50
2024-02-19	Z	CRM	292.00	292.07	287.88	289.72	-2.22	0	0	288.19	296.66
2024-02-16	Z	CRM	292.00	292.07	287.88	289.72	-2.22	4,159,229	45,252	288.19	296.66
2024-02-15	Z	CRM	291.34	292.00	288.01	291.94	2.79	3,985,787	38,573	285.78	293.00
2024-02-14	Z	CRM	285.00	289.46	284.64	289.15	8.11	3,850,239	39,512	262.31	290.00
2024-02-13	Z	CRM	280.41	283.4299	276.4223	281.15	-6.0701	4,955,648	50,939	281.16	282.40
2024-02-12	Z	CRM	290.82	291.00	287.00	287.32	-3.86	3,749,802	41,253	286.99	290.00
2024-02-09	Z	CRM	293.25	295.24	291.05	291.30	-0.64	4,376,271	46,089	290.50	291.80
2024-02-08	Z	CRM	289.30	293.11	288.98	291.95	3.14	4,488,269	41,551	291.50	292.80
2024-02-07	Z	CRM	287.35	289.80	285.20	288.84	3.01	3,621,244	33,796	288.50	290.00
2024-02-06	Z	CRM	287.94	288.64	281.91	285.83	-2.27	4,207,691	42,834	284.25	287.96
2024-02-05	Z	CRM	286.25	289.05	281.36	288.11	2.4375	5,274,589	52,716	288.00	288.50
2024-02-02	Z	CRM	285.20	288.16	283.16	285.66	1.821	3,629,676	42,935	280.26	300.00
2024-02-01	Z	CRM	282.01	285.05	281.36	283.80	2.66	3,218,062	35,795	286.05	287.25
2024-01-31	Z	CRM	284.05	285.63	280.82	281.09	-6.79	4,557,082	42,560	281.20	309.36
2024-01-30	Z	CRM	287.63	289.29	286.5157	287.73	-0.16	4,810,524	47,673	275.74	285.79
2024-01-29	Z	CRM	281.40	288.15	281.00	287.86	8.00	5,761,542	52,598	286.80	288.00
2024-01-26	Z	CRM	279.28	283.34	278.685	279.94	0.90	4,876,938	44,054	278.92	303.77
2024-01-25	Z	CRM	278.61	279.8528	276.86	279.03	2.25	4,177,510	46,207	276.92	278.95