Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2018-12-11	C	CSE25	1,181.99	1,200.50	1,168.79	1,180.20	11.41	0	810
2018-12-10	C	CSE25	1,150.26	1,168.79	1,129.53	1,168.79	32.44	0	809
2018-12-07	C	CSE25	1,179.41	1,179.76	1,121.91	1,136.35	26.19	0	810
2018-12-06	C	CSE25	1,059.38	1,123.68	1,042.60	1,110.16	45.70	0	810
2018-12-05	C	CSE25	1,110.96	1,156.58	1,046.47	1,064.46	-66.34	0	809
2018-12-04	C	CSE25	1,226.11	1,231.57	1,129.15	1,130.80	-117.92	0	810
2018-12-03	C	CSE25	1,327.98	1,334.58	1,243.59	1,248.72	-58.25	0	809
2018-11-30	C	CSE25	1,315.23	1,322.32	1,299.30	1,306.97	-8.25	0	810
2018-11-29	C	CSE25	1,339.97	1,344.06	1,310.00	1,315.22	-24.29	0	810
2018-11-28	C	CSE25	1,291.68	1,340.21	1,276.13	1,339.51	46.73	0	809
2018-11-27	C	CSE25	1,327.52	1,327.52	1,280.17	1,292.78	-33.27	0	810
2018-11-26	C	CSE25	1,378.40	1,386.53	1,325.65	1,326.05	-28.23	0	809
2018-11-23	C	CSE25	1,349.19	1,361.03	1,342.88	1,354.28	8.25	0	809
2018-11-22	C	CSE25	1,365.63	1,366.98	1,333.25	1,346.03	-11.72	0	810
2018-11-21	C	CSE25	1,384.54	1,402.02	1,354.74	1,357.75	-8.09	0	809
2018-11-20	C	CSE25	1,396.12	1,399.35	1,344.34	1,365.84	-73.22	0	810
2018-11-19	C	CSE25	1,487.14	1,487.47	1,409.66	1,439.06	-41.28	0	809
2018-11-16	C	CSE25	1,483.38	1,487.72	1,459.71	1,480.34	-0.97	0	809
2018-11-15	C	CSE25	1,452.42	1,505.05	1,446.44	1,481.31	24.93	0	810
2018-11-14	C	CSE25	1,500.20	1,510.64	1,407.14	1,456.38	-65.09	0	810
2018-11-13	C	CSE25	1,557.05	1,561.68	1,517.94	1,521.47	-18.34	0	810
2018-11-12	C	CSE25	1,602.94	1,605.78	1,524.24	1,539.81	-40.41	0	810
2018-11-09	C	CSE25	1,630.99	1,630.99	1,573.98	1,580.22	-77.92	0	810
2018-11-08	C	CSE25	1,731.42	1,739.62	1,650.67	1,658.14	-111.63	0	810
2018-11-07	C	CSE25	1,756.54	1,795.62	1,695.40	1,769.77	61.05	0	809
2018-11-06	C	CSE25	1,717.23	1,739.45	1,669.45	1,708.72	2.24	0	810
2018-11-05	C	CSE25	1,676.59	1,708.41	1,670.12	1,706.48	63.72	0	809
2018-11-02	C	CSE25	1,597.65	1,646.48	1,589.40	1,642.76	66.85	0	810
2018-11-01	C	CSE25	1,555.98	1,596.37	1,521.47	1,575.91	38.01	0	810
2018-10-31	C	CSE25	1,470.17	1,541.00	1,470.17	1,537.90	103.09	0	810
2018-10-30	C	CSE25	1,399.97	1,453.81	1,376.18	1,434.81	-6.26	0	810
2018-10-29	C	CSE25	1,615.87	1,620.92	1,415.32	1,441.07	-131.49	0	810
2018-10-26	C	CSE25	1,560.53	1,594.10	1,538.88	1,572.56	5.56	0	809
2018-10-25	C	CSE25	1,516.72	1,598.70	1,511.05	1,567.00	37.54	0	810
2018-10-24	C	CSE25	1,646.73	1,654.75	1,520.59	1,529.46	-74.33	0	810
2018-10-23	C	CSE25	1,523.70	1,643.89	1,405.70	1,603.79	-27.11	0	809
2018-10-22	C	CSE25	1,820.04	1,830.25	1,598.50	1,630.90	-184.61	0	809
2018-10-19	C	CSE25	1,888.78	1,892.70	1,797.02	1,815.51	-49.20	0	809
2018-10-18	C	CSE25	1,866.37	1,934.16	1,850.81	1,864.71	11.43	0	809
2018-10-17	C	CSE25	1,859.37	1,870.52	1,788.07	1,853.28	-46.22	0	809
2018-10-16	C	CSE25	2,002.69	2,003.56	1,882.82	1,899.50	-46.37	0	808
2018-10-15	C	CSE25	1,856.12	1,953.92	1,848.77	1,945.87	131.96	0	810
2018-10-12	C	CSE25	1,759.51	1,824.68	1,734.85	1,813.91	79.06	0	809
2018-10-11	C	CSE25	1,740.77	1,762.13	1,711.25	1,734.85	-42.03	0	810
2018-10-10	C	CSE25	1,805.69	1,805.69	1,743.22	1,776.88	-15.59	0	810
2018-10-09	C	CSE25	1,799.70	1,812.02	1,780.99	1,792.47	41.64	0	810
2018-10-08	C	CSE25	1,750.72	1,761.37	1,731.27	1,750.83	9.06	0	810
2018-10-05	C	CSE25	1,750.72	1,761.37	1,731.27	1,750.83	9.06	0	810
2018-10-04	C	CSE25	1,727.78	1,742.23	1,705.22	1,741.77	28.32	0	810
2018-10-03	C	CSE25	1,680.13	1,715.13	1,672.23	1,713.45	25.04	0	810
2018-10-02	C	CSE25	1,750.41	1,754.70	1,671.40	1,688.41	-63.14	0	809
2018-10-01	C	CSE25	1,768.02	1,785.14	1,746.90	1,751.55	30.78	0	810
2018-09-28	C	CSE25	1,705.95	1,732.88	1,697.73	1,720.77	-8.68	0	809
2018-09-27	C	CSE25	1,771.23	1,781.51	1,715.92	1,729.45	-35.78	0	809
2018-09-26	C	CSE25	1,770.45	1,780.15	1,717.83	1,765.23	-9.35	0	810
2018-09-25	C	CSE25	1,792.43	1,813.68	1,755.14	1,774.58	-12.07	0	810
2018-09-24	C	CSE25	1,799.63	1,832.19	1,781.94	1,786.65	-16.85	0	809
2018-09-21	C	CSE25	1,850.54	1,850.97	1,803.50	1,803.50	-51.34	0	809
2018-09-20	C	CSE25	1,740.46	1,855.87	1,732.34	1,854.84	141.51	0	810
2018-09-19	C	CSE25	1,757.46	1,771.27	1,700.60	1,713.33	-42.06	0	810
2018-09-18	C	CSE25	1,724.91	1,755.62	1,720.85	1,755.39	48.18	0	810
2018-09-17	C	CSE25	1,703.25	1,711.18	1,670.15	1,707.21	40.54	0	809
2018-09-14	C	CSE25	1,541.58	1,670.21	1,536.79	1,666.67	22.51	0	809
2018-09-13	C	CSE25	1,736.81	1,749.30	1,627.01	1,644.16	-101.26	0	810