Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	C	CSECOMP	189.76	190.45	186.04	186.19	-4.65	0	555
2024-04-18	C	CSECOMP	194.28	194.88	190.32	190.84	-4.37	0	785
2024-04-17	C	CSECOMP	188.23	195.85	187.94	195.21	7.01	0	785
2024-04-16	C	CSECOMP	186.55	189.68	184.98	188.20	-0.28	0	785
2024-04-15	C	CSECOMP	191.28	191.82	185.83	188.48	-3.10	0	785
2024-04-12	C	CSECOMP	199.99	201.09	188.15	191.58	-9.25	0	785
2024-04-11	C	CSECOMP	199.26	202.45	196.06	200.83	1.00	0	785
2024-04-10	C	CSECOMP	200.51	204.46	199.83	199.83	-4.23	0	785
2024-04-09	C	CSECOMP	202.82	204.53	199.51	204.06	-0.44	0	785
2024-04-08	C	CSECOMP	202.04	204.50	199.51	204.50	3.56	0	785
2024-04-05	C	CSECOMP	195.86	202.12	195.55	200.94	6.44	0	785
2024-04-04	C	CSECOMP	206.34	211.92	193.07	194.50	-12.35	0	785
2024-04-03	C	CSECOMP	202.93	207.24	201.26	206.85	2.63	0	785
2024-04-02	C	CSECOMP	207.36	207.56	202.93	204.22	-1.73	0	785
2024-04-01	C	CSECOMP	201.39	206.88	200.11	205.95	4.04	0	785
2024-03-29	C	CSECOMP	201.91	206.09	199.88	201.91	-1.23	0	785
2024-03-28	C	CSECOMP	201.91	206.09	199.88	201.91	-1.23	0	785
2024-03-27	C	CSECOMP	195.38	204.03	192.56	203.14	6.94	0	785
2024-03-26	C	CSECOMP	191.74	196.20	191.24	196.20	5.31	0	785
2024-03-25	C	CSECOMP	198.76	200.48	190.35	190.89	-6.46	0	785
2024-03-22	C	CSECOMP	198.78	200.89	196.04	197.35	-1.47	0	785
2024-03-21	C	CSECOMP	192.17	199.53	190.07	198.82	7.86	0	785
2024-03-20	C	CSECOMP	194.71	195.29	190.33	190.96	-2.61	0	785
2024-03-19	C	CSECOMP	195.92	196.21	192.43	193.57	-3.69	0	785
2024-03-18	C	CSECOMP	193.33	197.94	192.57	197.26	6.90	0	785
2024-03-15	C	CSECOMP	182.34	192.68	180.86	190.36	12.43	0	785
2024-03-14	C	CSECOMP	179.14	180.29	175.45	177.93	0.16	0	785
2024-03-13	C	CSECOMP	173.65	178.55	173.51	177.77	4.54	0	785
2024-03-12	C	CSECOMP	176.47	177.17	172.27	173.23	-2.98	0	785
2024-03-11	C	CSECOMP	179.87	181.41	175.37	176.21	-5.42	0	785
2024-03-08	C	CSECOMP	177.95	183.84	176.24	181.63	5.39	0	785
2024-03-07	C	CSECOMP	179.66	180.81	175.65	176.24	-3.36	0	785
2024-03-06	C	CSECOMP	185.99	187.35	179.60	179.60	-6.97	0	785
2024-03-05	C	CSECOMP	186.27	191.86	184.52	186.57	-1.47	0	785
2024-03-04	C	CSECOMP	190.35	191.52	187.11	188.04	-3.27	0	785
2024-03-01	C	CSECOMP	184.48	192.26	184.37	191.31	7.33	0	785
2024-02-29	C	CSECOMP	188.31	191.53	183.80	183.98	-0.76	0	785
2024-02-28	C	CSECOMP	185.91	189.52	184.62	184.74	-1.62	0	785
2024-02-27	C	CSECOMP	189.03	190.89	186.27	186.36	-3.78	0	785
2024-02-26	C	CSECOMP	195.09	195.69	187.56	190.14	-5.39	0	785
2024-02-23	C	CSECOMP	189.06	195.89	189.06	195.53	6.05	0	785
2024-02-22	C	CSECOMP	184.65	189.57	184.27	189.48	5.06	0	785
2024-02-21	C	CSECOMP	184.27	185.81	182.24	184.42	-0.65	0	785
2024-02-20	C	CSECOMP	186.34	187.51	184.83	185.07	-2.16	0	785
2024-02-19	C	CSECOMP	187.62	188.06	183.41	187.23	-1.10	0	785
2024-02-16	C	CSECOMP	187.62	188.06	183.41	187.23	-1.10	0	785
2024-02-15	C	CSECOMP	183.59	190.06	183.49	188.33	5.16	0	785
2024-02-14	C	CSECOMP	183.41	185.39	180.47	183.17	0.25	0	785
2024-02-13	C	CSECOMP	184.91	188.76	181.97	182.92	-3.95	0	785
2024-02-12	C	CSECOMP	195.34	195.75	186.50	186.87	-9.03	0	785
2024-02-09	C	CSECOMP	197.54	198.67	195.28	195.90	-1.81	0	785
2024-02-08	C	CSECOMP	201.83	202.43	194.68	197.71	-4.05	0	785
2024-02-07	C	CSECOMP	206.63	207.06	201.62	201.76	-5.45	0	785
2024-02-06	C	CSECOMP	201.00	209.12	200.90	207.21	5.25	0	785
2024-02-05	C	CSECOMP	204.11	205.67	199.61	201.96	-3.97	0	785
2024-02-02	C	CSECOMP	203.79	210.20	199.56	205.93	1.69	0	785
2024-02-01	C	CSECOMP	195.52	204.73	195.52	204.24	8.20	0	785
2024-01-31	C	CSECOMP	196.74	198.77	192.87	196.04	-0.50	0	785
2024-01-30	C	CSECOMP	194.92	199.05	194.02	196.54	1.54	0	785
2024-01-29	C	CSECOMP	193.44	195.57	190.99	195.00	1.37	0	785
2024-01-26	C	CSECOMP	195.18	197.38	193.55	193.63	-0.32	0	785
2024-01-25	C	CSECOMP	191.63	194.93	190.70	193.95	1.59	0	785
2024-01-24	C	CSECOMP	187.36	194.65	186.56	192.36	5.50	0	785
2024-01-23	C	CSECOMP	187.99	188.32	185.77	186.86	-2.63	0	785
2024-01-22	C	CSECOMP	186.50	190.03	186.11	189.49	3.24	0	785