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	E-NEO exchange	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
2024-05-17	E	CIE	25.25	25.25	25.25	25.25	0.04	1,224	11	25.15	30.19	975			100			100			1
2024-05-16	E	CIE	25.36	25.36	25.21	25.21	-0.05	2,295	16	25.15	25.50	907			100			34			1,151
2024-05-15	E	CIE	25.25	25.30	25.25	25.25	0.06	6,930	23	25.21	25.50	6,227			500						165
2024-05-14	E	CIE	25.06	25.14	25.06	25.14	0.08	1,646	12	25.01	25.25	401			700						413
2024-05-13	E	CIE	25.04	25.04	25.01	25.01		1,880	15	23.00	25.25	82			1,100			1			592
2024-05-10	E	CIE	25.00	25.01	24.99	25.01	0.01	4,827	18	23.00	25.11	3,890			900						22
2024-05-09	E	CIE	25.00	25.01	24.95	24.95	0.03	10,426	30	23.00	25.08	7,457			600			100			2,240
2024-05-08	E	CIE	24.95	24.95	24.77	24.93		10,399	26	23.00	25.00	6,789			1,300			12			2,198
2024-05-07	E	CIE	24.88	24.93	24.88	24.93	0.19	1,804	22	24.95	25.00	1,528						1			234
2024-05-06	E	CIE	24.70	24.74	24.70	24.74	0.16	815	16	23.00	25.00	682						101
2024-05-03	E	CIE	24.47	24.60	24.47	24.58	0.19	1,999	20	19.30	25.00	1,134						1			718
2024-05-02	E	CIE	24.75	24.75	24.35	24.39	0.09	11,410	45	24.10	25.00	8,647			700			200			1,601
2024-05-01	E	CIE	24.16	24.43	24.16	24.43	0.16	2,443	18	24.21	24.36	1,837			200			323
2024-04-30	E	CIE	24.48	24.48	24.27	24.27	-0.14	24,278	38	24.10	25.00	22,678			1,100			200			103
2024-04-29	E	CIE	24.39	24.39	24.37	24.37	0.06	2,133	12	19.12	25.00	1,830			100		90	1			80
2024-04-26	E	CIE	24.32	24.32	24.26	24.26	0.17	3,725	20	19.12	25.00	967			300						2,402
2024-04-25	E	CIE	24.09	24.12	24.09	24.12	-0.13	2,459	16	18.91	25.00	349			1,200						780
2024-04-24	E	CIE	24.30	24.30	24.23	24.26	-0.01	4,936	23	18.91	25.00	2,436			2,000						409
2024-04-23	E	CIE	24.09	24.32	24.09	24.26	0.10	3,206	34	24.12	24.32	1,350			400			215			865
2024-04-22	E	CIE	24.02	24.16	24.02	24.15	0.23	1,885	17	18.91	25.00	1,429			300			1			16
2024-04-19	E	CIE	23.92	23.92	23.92	23.92	-0.01	5,699	19	18.91	25.00	5,643									2
2024-04-18	E	CIE	24.01	24.01	23.89	23.93	0.02	1,988	21	18.91	25.00	1,678									131
2024-04-17	E	CIE	23.89	23.98	23.88	23.88	-0.17	3,455	21	19.05	25.00	3,274									90
2024-04-16	E	CIE	24.07	24.09	24.00	24.05	-0.15	2,402	25	23.82	24.32	1,174			200			100			834
2024-04-15	E	CIE	24.44	24.44	24.17	24.17	-0.14	2,535	27	24.00	25.00	2,180			100			27			144
2024-04-12	E	CIE	24.35	24.39	24.25	24.25	-0.26	3,518	16	24.25	25.00	1,705						95			1,716
2024-04-11	E	CIE	24.40	24.47	24.40	24.47	0.05	5,235	15	24.25	25.00	4,498			500			1			170
2024-04-10	E	CIE	24.42	24.42	24.40	24.40	-0.24	1,943	20	24.00	25.00	913			100						725
2024-04-09	E	CIE	24.72	24.72	24.64	24.64	0.09	784	20	24.00	25.00	428			100			1			117
2024-04-08	E	CIE	24.51	24.59	24.51	24.55	0.11	10,243	49	24.00	25.00	9,907						1			99
2024-04-05	E	CIE	24.51	24.51	24.43	24.43	0.12	2,597	17	24.00	24.51	1,411			700			100			261
2024-04-04	E	CIE	24.48	24.51	24.32	24.38	-0.07	22,335	97	24.00	24.51	19,999						72			875
2024-04-03	E	CIE	24.41	24.41	24.41	24.41	0.14	1,599	9	24.00	25.00	1,489						20
2024-04-02	E	CIE	24.30	24.30	24.24	24.27	-0.08	7,328	58	19.35	25.00	6,611			100			1			330
2024-04-01	E	CIE	24.39	24.42	24.25	24.42	0.01	1,387	18	19.41	25.00	496			400			85			381
2024-03-28	E	CIE	24.45	24.50	24.40	24.41	-0.12	5,443	30	19.22	24.80	3,626			300			300			1,103
2024-03-27	E	CIE	24.53	24.53	24.44	24.44	0.02	2,491	8	24.38	25.07	1,883									600
2024-03-26	E	CIE	24.44	24.47	24.38	24.38		6,757	23	19.22	25.07	5,297			400			300			696
2024-03-25	E	CIE	24.45	24.45	24.33	24.33	-0.12	2,779	24	19.22	25.07	1,745						30			981
2024-03-22	E	CIE	24.37	24.45	24.37	24.45	-0.06	3,293	23	19.22	25.03	901			900			501			856
2024-03-21	E	CIE	24.37	24.52	24.33	24.51	0.23	3,657	18	19.22	25.03	1,277			1,300						1,036
2024-03-20	E	CIE	24.29	24.39	24.28	24.28	0.06	8,266	22	19.22	25.03	7,049									1,140
2024-03-19	E	CIE	24.15	24.25	24.15	24.25	0.18	4,695	23	19.18	24.29	3,373			400			800			75
2024-03-18	E	CIE	24.03	24.06	24.03	24.04	-0.14	4,330	23	19.18	25.03	4,076			100			2			40
2024-03-15	E	CIE	24.05	24.05	24.05	24.05	0.12	813	11	24.04	24.18	342									467
2024-03-14	E	CIE	24.12	24.12	23.93	23.93	-0.16	52,370	42	18.74	25.03	46,718			1,500			400			3,550
2024-03-13	E	CIE	24.01	24.13	24.01	24.09	0.03	6,450	21	18.74	25.03	4,755			1,300						275
2024-03-12	E	CIE	23.95	24.09	23.95	24.09	0.17	5,588	25	18.74	24.87	4,983			300			101			39
2024-03-11	E	CIE	23.97	23.97	23.78	23.92	-0.13	6,057	27	18.74	24.87	3,937			400			100			1,620
2024-03-08	E	CIE	24.05	24.05	23.99	23.99	0.05	3,185	19	18.74	24.87	1,889			1,000			1			202
2024-03-07	E	CIE	24.04	24.05	23.94	23.94	0.13	7,873	33	18.74	24.05	3,757			500			100			3,345
2024-03-06	E	CIE	23.84	23.93	23.81	23.81	0.10	3,336	25	18.74	24.77	2,104			700						411
2024-03-05	E	CIE	23.80	23.80	23.65	23.65	-0.09	5,330	25	18.74	24.77	2,969			1,200			101			1,060
2024-03-04	E	CIE	23.69	23.74	23.57	23.74	0.03	4,285	28	18.51	24.77	2,782			100			100			1,233
2024-03-01	E	CIE	23.70	23.75	23.65	23.75	0.24	4,290	26	18.51	24.77	1,121			300			22			2,707
2024-02-29	E	CIE	23.52	23.53	23.46	23.46	-0.06	5,247	24	18.51	24.57	2,445			1,400			300			1,102
2024-02-28	E	CIE	23.52	23.52	23.45	23.52	0.01	2,625	14	18.51	24.57	1,485									1,070
2024-02-27	E	CIE	23.36	23.51	23.22	23.51	0.15	14,131	47	17.70	24.57	12,631			600						830
2024-02-26	E	CIE	23.49	23.50	23.36	23.36	-0.14	6,090	26	17.70	24.57	3,937			700			253			1,200
2024-02-23	E	CIE	23.44	23.50	23.44	23.50	0.04	3,101	18	17.70	27.70	2,805						13			201
2024-02-22	E	CIE	23.43	23.46	23.40	23.46	0.19	3,774	31	17.70	24.57	1,987			100			18			1,212
2024-02-21	E	CIE	23.28	23.28	23.15	23.15		2,475	30	17.70	24.57	631			400			101			1,293
2024-02-20	E	CIE	23.19	23.25	23.14	23.15	0.10	3,549	22	17.70	24.57	1,956									1,530