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	CLU	51.93	51.93	51.93	51.93		448	7			447
2024-05-16	E	CLU	51.98	51.98	51.93	51.93	0.08	571	12			535						25			1
2024-05-15	E	CLU	51.60	51.84	51.60	51.84	0.37	789	15			625			100						64
2024-05-14	E	CLU	51.47	51.47	51.42	51.42	0.08	357	9			196			100						3
2024-05-13	E	CLU	51.35	51.35	51.34	51.34	0.01	831	8			831
2024-05-10	E	CLU	51.28	51.28	51.22	51.28	0.06	1,020	10			888			100						32
2024-05-09	E	CLU	51.00	51.20	51.00	51.20	0.37	1,349	14			1,303						1			1
2024-05-08	E	CLU	50.71	50.80	50.71	50.77		850	15		51.00	847						1
2024-05-07	E	CLU	50.60	50.87	50.60	50.75	0.16	1,210	17		51.00	1,085									125
2024-05-06	E	CLU	50.58	50.58	50.55	50.55	0.28	779	11		51.00	567			200						6
2024-05-03	E	CLU	50.20	50.27	50.20	50.27	0.31	931	9	49.50	51.00	219			700						12
2024-05-02	E	CLU	49.83	49.96	49.83	49.96	0.28	1,148	10	49.50	51.00	1,147						1
2024-05-01	E	CLU						95	6	49.60	49.68	61						23
2024-04-30	E	CLU	50.11	50.11	49.92	49.92	-0.47	1,576	12		51.00	1,416									160
2024-04-29	E	CLU	50.23	50.44	50.23	50.42	0.14	1,731	16		51.00	1,554									177
2024-04-26	E	CLU	50.34	50.35	50.34	50.35	0.24	540	6		51.00	430			100
2024-04-25	E	CLU	50.00	50.00	49.75	49.75	-0.66	784	9		51.00	701									15
2024-04-24	E	CLU	50.28	50.29	50.26	50.26	-0.20	1,199	12	50.00	50.44	535			600			1			63
2024-04-23	E	CLU	50.22	50.46	50.22	50.46	0.52	359	5	50.08	50.22	358									1
2024-04-22	E	CLU	49.49	50.06	49.49	50.06	0.56	662	8	49.30		652
2024-04-19	E	CLU	49.48	49.54	49.48	49.54	0.25	613	12	49.05		503									15
2024-04-18	E	CLU	49.46	49.46	49.21	49.25	-0.01	2,592	30	49.05	51.00	2,332			100
2024-04-17	E	CLU	49.10	49.47	49.10	49.47	0.12	605	4	49.05	51.00	605
2024-04-16	E	CLU	49.26	49.48	49.26	49.48	-0.08	2,561	14		51.00	1,828			700
2024-04-15	E	CLU	50.04	50.04	49.56	49.56	-0.35	1,905	13		51.00	1,828									77
2024-04-12	E	CLU	50.46	50.46	49.89	49.89	-0.88	863	10			503			300						59
2024-04-11	E	CLU	50.86	50.88	50.86	50.88	0.15	1,143	6		51.33	543			600
2024-04-10	E	CLU	50.63	50.73	50.62	50.73	-0.61	971	10			771			200
2024-04-09	E	CLU	51.22	51.22	51.22	51.22	-0.18	294	8			142			100			51
2024-04-08	E	CLU	51.36	51.43	51.36	51.40	0.09	1,004	12			868						64			60
2024-04-05	E	CLU	50.90	51.32	50.90	51.28	0.31	2,595	16			2,438			100						57
2024-04-04	E	CLU	51.77	51.77	51.08	51.08	-0.41	2,158	12		51.50	1,451			700			1			6
2024-04-03	E	CLU	51.50	51.50	51.50	51.50	0.09	858	9			718						67			61
2024-04-02	E	CLU	51.44	51.44	51.31	51.32	-0.48	1,965	15			1,779						2			144
2024-04-01	E	CLU	51.80	51.82	51.76	51.81	-0.19	7,610	31			7,116			200			78			72
2024-03-28	E	CLU	51.97	52.07	51.97	52.00	0.26	3,003	16		52.05	2,835			100						68
2024-03-27	E	CLU	51.40	51.74	51.40	51.74	0.66	3,682	16			3,572									110
2024-03-26	E	CLU	51.35	51.35	51.14	51.14	0.02	2,223	14			2,121			100						2
2024-03-25	E	CLU	51.12	51.18	51.12	51.17	-0.05	855	13			811						13			1
2024-03-22	E	CLU	51.72	51.72	51.37	51.37	-0.28	1,440	14			736			700						4
2024-03-21	E	CLU	51.64	51.68	51.61	51.65	0.40	3,200	20			3,200
2024-03-20	E	CLU	50.95	50.95	50.76	50.90	0.09	4,328	17			4,328
2024-03-19	E	CLU	50.74	50.76	50.74	50.76	0.26	258	6			258
2024-03-18	E	CLU	50.61	50.66	50.50	50.50	0.13	3,758	17			2,088			1,600
2024-03-15	E	CLU	50.35	50.35	50.35	50.35	-0.05	115	3	50.23	50.40	115
2024-03-14	E	CLU	51.00	51.00	50.41	50.46	-0.28	1,598	12			1,528									70
2024-03-13	E	CLU	50.81	50.87	50.81	50.86	0.16	1,652	13			1,245			300
2024-03-12	E	CLU	50.61	50.72	50.50	50.69	0.28	2,536	17			1,688			700						51
2024-03-11	E	CLU	50.30	50.40	50.30	50.40	0.01	423	6			421						1			1
2024-03-08	E	CLU	50.45	50.45	50.45	50.45	-0.01	433	9			384
2024-03-07	E	CLU	50.41	50.46	50.41	50.46	0.33	1,691	8			1,691
2024-03-06	E	CLU	49.92	50.25	49.92	50.06	0.21	883	11			683			200
2024-03-05	E	CLU	50.07	50.07	49.85	49.89	-0.34	1,045	8			945			100
2024-03-04	E	CLU	50.06	50.23	50.06	50.23	0.15	892	10	49.55		503			300			9			80
2024-03-01	E	CLU	49.77	50.09	49.77	50.09	0.26	1,626	20	49.55		1,312			300			13			1
2024-02-29	E	CLU	49.71	49.72	49.71	49.72	0.18	638	9	49.55		638
2024-02-28	E	CLU	49.56	49.68	49.48	49.58	-0.03	1,509	21			1,409			100
2024-02-27	E	CLU						205	8			164
2024-02-26	E	CLU	49.69	49.79	49.49	49.49	-0.21	2,217	21			1,703			400			21			83
2024-02-23	E	CLU	49.74	49.74	49.70	49.70	0.10	4,555	22			4,442						8			11
2024-02-22	E	CLU	49.43	49.63	49.33	49.63	0.63	1,018	16			742			200			1			52
2024-02-21	E	CLU	48.93	48.95	48.79	48.79	-0.08	2,053	18			1,765			100						106
2024-02-20	E	CLU	48.96	49.00	48.86	48.87	-0.15	4,071	34	48.80		3,111			900						60