Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	C	CFE	0.35	0.36	0.35	0.36	0.01	22,500	10	0.355	0.36	12,000			6,000			4,500
2024-04-25	C	CFE	0.34	0.35	0.34	0.35	0.01	25,000	8	0.345	0.35	20,000	2,000		2,000			1,000
2024-04-24	C	CFE	0.36	0.36	0.34	0.34	-0.02	18,580	19	0.335	0.34	15,505	1,000		1,500						575
2024-04-23	C	CFE	0.36	0.37	0.36	0.36	0.01	19,619	13	0.355	0.36	12,619	2,000		5,000
2024-04-22	C	CFE	0.36	0.36	0.35	0.36		21,900	16	0.35	0.38	9,000	1,500		7,500			3,500
2024-04-19	C	CFE	0.36	0.36	0.36	0.36		15,498	9	0.36	0.38	13,860	500		500						638
2024-04-18	C	CFE	0.36	0.36	0.36	0.36	0.005	20,480	11	0.355	0.36	12,500	2,500		5,000						480
2024-04-17	C	CFE	0.355	0.36	0.355	0.36	0.01	24,380	8	0.35	0.36	4,000			12,000			7,500			880
2024-04-16	C	CFE	0.35	0.35	0.35	0.35	0.01	1,000	1	0.345	0.36	1,000
2024-04-15	C	CFE	0.38	0.38	0.34	0.34	-0.03	124,255	63	0.33	0.36	76,355	4,500		11,500			31,500			400
2024-04-12	C	CFE	0.37	0.37	0.35	0.37	0.02	85,518	33	0.37	0.38	55,000	4,500		20,000			2,000			4,018
2024-04-11	C	CFE	0.36	0.36	0.36	0.36	0.01	1,276	4	0.35	0.37				1,000						276
2024-04-10	C	CFE	0.36	0.37	0.34	0.34	-0.01	14,609	17	0.345	0.37	6,000	1,000		1,000			5,000			1,609
2024-04-09	C	CFE	0.36	0.36	0.35	0.35	0.005	47,016	23	0.35	0.37	25,000	4,000		5,500			10,000			2,516
2024-04-08	C	CFE	0.36	0.36	0.32	0.345	-0.025	149,248	57	0.34	0.35	107,450	6,500		16,000			18,000			565
2024-04-05	C	CFE	0.36	0.38	0.36	0.38	0.04	80,847	38	0.37	0.38	30,787	11,500		19,500			18,000			1,060
2024-04-04	C	CFE	0.35	0.36	0.32	0.34	-0.01	44,500	20	0.34	0.38	29,500	2,000		6,000			7,000
2024-04-03	C	CFE	0.30	0.35	0.30	0.35	0.05	95,911	36	0.35	0.38	73,547	4,500		3,500			3,500			10,256
2024-04-02	C	CFE	0.30	0.305	0.30	0.30		23,154	14	0.295	0.32	16,500	1,000		2,000			2,500			954
2024-04-01	C	CFE	0.30	0.30	0.30	0.30	0.005	14,520	15	0.295	0.30	13,500	500								520
2024-03-28	C	CFE	0.30	0.30	0.295	0.30		50,699	25	0.295	0.30	17,767			10,000			22,000			932
2024-03-27	C	CFE	0.30	0.30	0.29	0.30		39,621	22	0.295	0.30	25,140	1,500				12,500				481
2024-03-26	C	CFE	0.30	0.30	0.30	0.30		3,705	6	0.29	0.30	1,000			2,000						505
2024-03-25	C	CFE	0.29	0.30	0.29	0.30	0.01	21,373	21	0.29	0.30	7,463	1,500		6,500			5,000			318
2024-03-22	C	CFE	0.30	0.30	0.29	0.30	0.015	5,353	7	0.29	0.30	1,500	500					3,353
2024-03-21	C	CFE	0.30	0.30	0.30	0.30	0.015	16,793	9	0.29	0.30	200			6,500			10,000			93
2024-03-20	C	CFE	0.285	0.285	0.285	0.285		10,610	7	0.29	0.30	9,020	1,500								90
2024-03-19	C	CFE	0.295	0.295	0.285	0.285	-0.015	18,908	14	0.28	0.285	16,000						2,500			100
2024-03-18	C	CFE	0.315	0.315	0.30	0.30	0.005	8,091	10	0.295	0.32	7,792									100
2024-03-15	C	CFE	0.315	0.315	0.315	0.315	0.02	1,779	4	0.305	0.32	80						500			1,199
2024-03-14	C	CFE	0.315	0.32	0.29	0.295	-0.025	11,435	10	0.295	0.32	9,500	500					1,435
2024-03-13	C	CFE	0.32	0.32	0.32	0.32	0.005	10,508	5	0.315	0.32	5,500						5,000			8
2024-03-12	C	CFE	0.32	0.32	0.315	0.315	-0.005	29,029	11	0.31	0.32	17,900	1,500					9,000			423
2024-03-11	C	CFE	0.33	0.33	0.315	0.32	0.005	20,666	14	0.31	0.32	12,166	1,000		3,500			500			3,500
2024-03-08	C	CFE	0.345	0.345	0.29	0.315	-0.03	80,646	27	0.315	0.36	33,123	5,000					41,000			1,523
2024-03-07	C	CFE	0.38	0.38	0.345	0.345	-0.03	9,000	7	0.34	0.36	8,000	500					500
2024-03-06	C	CFE	0.37	0.375	0.345	0.375	-0.015	28,500	15	0.35	0.375	11,000	4,500		7,500			5,500
2024-03-05	C	CFE	0.39	0.39	0.39	0.39	0.03	1,018	3	0.36	0.37	1,000									18
2024-03-04	C	CFE	0.34	0.36	0.31	0.36	0.045	47,570	33	0.355	0.37	21,200	12,000		6,500			7,500			370
2024-03-01	C	CFE	0.27	0.32	0.27	0.315	0.06	137,807	64	0.31	0.33	83,600	24,500		14,500			14,500			307
2024-02-29	C	CFE	0.24	0.255	0.24	0.255	0.02	80,000	24	0.25	0.255	59,000	5,500		9,500			6,000
2024-02-28	C	CFE	0.25	0.25	0.235	0.235	-0.015	43,201	20	0.23	0.235	41,000			1,000			1,000			1
2024-02-27	C	CFE	0.245	0.25	0.245	0.25	0.01	17,016	4	0.245	0.25	17,000									16
2024-02-26	C	CFE	0.24	0.24	0.24	0.24		612	3	0.24	0.25		500								12
2024-02-23	C	CFE	0.25	0.25	0.235	0.24		15,240	11	0.24	0.25	11,000	2,000		2,000						40
2024-02-22	C	CFE	0.25	0.25	0.24	0.24	-0.01	24,210	19	0.24	0.25	19,000			500			4,500			210
2024-02-21	C	CFE	0.26	0.26	0.25	0.25	-0.005	4,801	7	0.245	0.25	4,300	500								1
2024-02-20	C	CFE	0.25	0.26	0.25	0.255	0.015	5,518	6	0.25	0.26	3,000						2,500			18
2024-02-16	C	CFE	0.255	0.255	0.24	0.255	0.01	12,300	8	0.25	0.26	4,500	1,500					6,000
2024-02-15	C	CFE	0.255	0.255	0.235	0.245	-0.005	50,917	33	0.24	0.26	27,805	1,000		9,500			12,500			12
2024-02-14	C	CFE	0.255	0.255	0.25	0.25	-0.005	13,495	10	0.245	0.255	13,095									400
2024-02-13	C	CFE	0.255	0.255	0.255	0.255	0.005	1,008	2	0.25	0.255	1,000									8
2024-02-12	C	CFE	0.26	0.26	0.25	0.25	-0.005	5,000	5	0.245	0.255	3,500						1,500
2024-02-09	C	CFE	0.25	0.26	0.25	0.255	0.01	74,065	43	0.25	0.26	43,065	13,000				9,000	9,000
2024-02-08	C	CFE	0.245	0.245	0.245	0.245		540	2	0.245	0.26		500
2024-02-07	C	CFE	0.255	0.255	0.245	0.245	-0.01	12,070	11	0.24	0.26	8,520			1,500			1,500			300
2024-02-06	C	CFE	0.26	0.26	0.255	0.255	-0.005	3,500	5	0.25	0.26	3,500
2024-02-05	C	CFE	0.28	0.28	0.26	0.26	-0.01	7,252	11	0.255	0.26	6,250	500					500
2024-02-02	C	CFE	0.27	0.27	0.27	0.27		14,181	9	0.265	0.29	8,681	1,000		1,500			3,000
2024-02-01	C	CFE	0.27	0.27	0.27	0.27		19,000	8	0.265	0.29	1,000	10,500		2,500			5,000
2024-01-31	C	CFE	0.27	0.27	0.265	0.27		4,250	5	0.27	0.28	4,000
2024-01-30	C	CFE	0.28	0.28	0.27	0.27		1,547	3	0.26	0.27	1,500									47
2024-01-29	C	CFE	0.28	0.28	0.27	0.28	0.005	26,311	12	0.27	0.28	25,011	500					500			200