Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2019-11-13	C	CSE25	709.41	720.73	700.34	713.53	-2.10	0	810
2019-11-12	C	CSE25	728.58	756.55	713.86	715.63	-11.15	0	810
2019-11-11	C	CSE25	744.26	744.26	723.58	726.78	-6.95	0	810
2019-11-08	C	CSE25	702.84	735.61	702.42	733.73	34.76	0	810
2019-11-07	C	CSE25	690.25	701.18	685.26	698.97	6.15	0	810
2019-11-06	C	CSE25	703.95	709.16	689.27	692.82	-12.06	0	810
2019-11-05	C	CSE25	699.62	709.09	695.75	704.88	5.14	0	810
2019-11-04	C	CSE25	714.07	716.02	698.12	699.74	-16.64	0	810
2019-11-01	C	CSE25	728.15	729.25	708.07	716.38	-12.16	0	810
2019-10-31	C	CSE25	745.22	749.22	719.47	728.54	-18.56	0	809
2019-10-30	C	CSE25	748.02	753.79	740.48	747.10	-6.99	0	810
2019-10-29	C	CSE25	763.88	764.59	725.46	754.09	-15.73	0	810
2019-10-28	C	CSE25	771.83	786.57	768.99	769.82	0.50	0	809
2019-10-25	C	CSE25	769.64	776.77	767.24	769.32	-1.99	0	809
2019-10-24	C	CSE25	765.39	778.81	764.14	771.31	0.61	0	810
2019-10-23	C	CSE25	764.61	771.89	751.53	770.70	-1.75	0	810
2019-10-22	C	CSE25	789.38	796.08	770.54	772.45	-23.63	0	810
2019-10-21	C	CSE25	809.26	813.43	786.48	796.08	-17.35	0	810
2019-10-18	C	CSE25	832.43	832.55	799.74	813.43	-10.29	0	809
2019-10-17	C	CSE25	823.04	826.07	805.50	823.72	11.89	0	810
2019-10-16	C	CSE25	799.67	814.69	794.83	811.83	-2.56	0	810
2019-10-15	C	CSE25	777.22	817.38	775.18	814.39	32.79	0	809
2019-10-14	C	CSE25	765.31	788.95	760.51	781.60	7.77	0	810
2019-10-11	C	CSE25	765.31	788.95	760.51	781.60	7.77	0	810
2019-10-10	C	CSE25	817.77	818.41	765.89	773.83	-57.13	0	810
2019-10-09	C	CSE25	828.10	831.29	814.97	830.96	6.72	0	810
2019-10-08	C	CSE25	833.49	835.28	813.42	824.24	-20.58	0	810
2019-10-07	C	CSE25	857.53	865.72	832.97	844.82	-13.65	0	810
2019-10-04	C	CSE25	893.54	894.36	841.42	858.47	-21.93	0	810
2019-10-03	C	CSE25	840.33	882.45	837.56	880.40	48.12	0	810
2019-10-02	C	CSE25	752.05	851.85	720.80	832.28	74.57	0	810
2019-10-01	C	CSE25	763.96	774.17	749.21	757.71	-10.70	0	810
2019-09-30	C	CSE25	805.04	811.58	754.91	768.41	-46.38	0	809
2019-09-27	C	CSE25	864.20	866.30	803.26	814.79	-50.47	0	809
2019-09-26	C	CSE25	887.72	895.32	862.66	865.26	3.18	0	810
2019-09-25	C	CSE25	905.05	906.46	850.96	862.08	-37.33	0	809
2019-09-24	C	CSE25	963.40	965.94	899.41	899.41	-62.90	0	810
2019-09-23	C	CSE25	976.38	984.30	957.09	962.31	-22.10	0	810
2019-09-20	C	CSE25	992.11	997.94	962.49	984.41	-13.19	0	810
2019-09-19	C	CSE25	1,005.18	1,011.82	993.42	997.60	-4.11	0	810
2019-09-18	C	CSE25	997.59	1,011.63	991.67	1,001.71	5.55	0	810
2019-09-17	C	CSE25	1,003.07	1,004.55	985.81	996.16	-1.49	0	809
2019-09-16	C	CSE25	1,000.78	1,002.68	989.56	997.65	-3.32	0	809
2019-09-13	C	CSE25	1,003.33	1,014.19	993.45	1,000.97	9.04	0	810
2019-09-12	C	CSE25	1,030.29	1,033.41	989.02	991.93	-47.51	0	809
2019-09-11	C	CSE25	1,039.48	1,058.42	1,038.16	1,039.44	3.37	0	809
2019-09-10	C	CSE25	1,025.26	1,036.66	1,022.08	1,036.07	19.92	0	809
2019-09-09	C	CSE25	1,028.29	1,029.93	1,004.31	1,016.15	1.41	0	809
2019-09-06	C	CSE25	1,004.38	1,027.19	1,003.74	1,014.74	13.29	0	810
2019-09-05	C	CSE25	1,012.79	1,016.33	994.83	1,001.45	-7.75	0	809
2019-09-04	C	CSE25	1,008.12	1,012.39	990.06	1,009.20	4.93	0	810
2019-09-03	C	CSE25	971.66	1,004.27	965.70	1,004.27	41.75	0	809
2019-09-02	C	CSE25	956.58	962.90	934.64	962.52	16.07	0	810
2019-08-30	C	CSE25	956.58	962.90	934.64	962.52	16.07	0	810
2019-08-29	C	CSE25	945.65	964.33	943.37	946.45	13.55	0	810
2019-08-28	C	CSE25	901.65	959.00	865.12	932.90	34.10	0	810
2019-08-27	C	CSE25	912.45	915.03	884.64	898.80	-18.67	0	810
2019-08-26	C	CSE25	924.38	928.68	896.69	917.47	-1.61	0	809
2019-08-23	C	CSE25	939.34	942.02	913.72	919.08	-22.12	0	810
2019-08-22	C	CSE25	962.72	962.95	940.44	941.20	-19.23	0	810
2019-08-21	C	CSE25	965.18	971.18	949.24	960.43	-0.41	0	810
2019-08-20	C	CSE25	973.36	978.34	960.17	960.84	-16.86	0	810
2019-08-19	C	CSE25	995.40	1,004.42	969.95	977.70	-9.51	0	809
2019-08-16	C	CSE25	971.60	991.40	970.99	987.21	21.40	0	809
2019-08-15	C	CSE25	1,008.46	1,008.46	956.57	965.81	-54.81	0	810