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	CRM	23.10	23.10	22.81	22.91	0.04	15,096	121	22.50	24.00	12,660					1,900	1			285
2024-05-16	E	CRM	23.37	23.37	22.87	22.87	-0.23	23,737	168	22.50	24.00	22,341			600						232
2024-05-15	E	CRM	22.39	23.10	22.39	23.10	0.87	35,191	190	23.00	24.00	32,816			700		800	1			508
2024-05-14	E	CRM	22.27	22.33	22.11	22.23	-0.05	3,503	58	21.36	23.00	2,435			200		400				275
2024-05-13	E	CRM	22.14	22.28	22.14	22.28	0.05	19,342	112	21.36	23.00	17,128					500	1,300			298
2024-05-10	E	CRM	22.21	22.43	22.11	22.23	0.13	18,830	103	21.36	23.00	16,444			500		1,500	1			313
2024-05-09	E	CRM	21.94	22.10	21.84	22.10	-0.30	15,836	154	21.36	24.00	14,424					500				506
2024-05-08	E	CRM	22.33	22.44	22.31	22.40	0.15	19,093	128	21.36	24.00	16,072			1,000		200	1,000			625
2024-05-07	E	CRM	22.04	22.38	22.01	22.25	0.12	27,221	177	22.00	24.00	23,823			1,000		1,300	201			293
2024-05-06	E	CRM	22.25	22.25	22.01	22.12	0.14	30,710	176	20.75	24.00	27,724			1,600		200	400			224
2024-05-03	E	CRM	22.08	22.25	21.97	21.98	0.14	15,216	123	20.75	22.50	11,115					2,600	701			420
2024-05-02	E	CRM	21.62	21.86	21.57	21.84	0.25	16,541	99	20.75	22.00	14,653			500		200	700			127
2024-05-01	E	CRM	21.70	21.98	21.44	21.59	-0.01	16,293	138	21.60	21.65	14,121					100	1,600			330
2024-04-30	E	CRM	21.94	21.94	21.55	21.60	-0.58	8,625	119	20.75	22.48	6,499			1,000			406			440
2024-04-29	E	CRM	22.04	22.22	22.01	22.18	0.17	15,855	109	20.75	22.44	13,568			300		1,100	100			660
2024-04-26	E	CRM	22.02	22.22	21.98	22.01	0.11	32,690	188	20.75	22.44	29,360					1,700	901			375
2024-04-25	E	CRM	21.72	21.96	21.65	21.90	-0.29	84,658	256	20.75	22.44	78,404			300		3,700	1,700			312
2024-04-24	E	CRM	22.46	22.46	22.05	22.19	-0.02	41,265	236	20.75	22.17	38,488			1,000		200	602			725
2024-04-23	E	CRM	22.22	22.22	21.81	22.21	0.22	21,372	165	21.86	21.90	19,202			800		400	301			374
2024-04-22	E	CRM	22.43	22.43	21.70	22.00	0.25	79,314	216	20.75	22.50	74,478			500		2,100	1,700			232
2024-04-19	E	CRM	21.82	21.91	21.62	21.75	-0.12	33,911	184	20.71	22.99	29,586			100		3,400	100			276
2024-04-18	E	CRM	22.18	22.18	21.70	21.87	-0.38	48,717	264	20.71	22.20	44,291			900		1,000	1,401			633
2024-04-17	E	CRM	22.55	22.55	22.10	22.25	-0.04	73,596	253	21.51	22.65	65,894			700		2,000	4,200			569
2024-04-16	E	CRM	21.94	22.50	21.90	22.29	0.40	47,925	302	22.10	24.20	43,415			300		2,200	800			526
2024-04-15	E	CRM	22.79	23.00	21.83	21.89	-1.73	63,530	495	20.30	22.06	54,743			1,600		1,200	3,701			1,289
2024-04-12	E	CRM	23.78	23.89	23.62	23.62	-0.40	34,450	190	23.30	24.22	24,207			500		5,000	3,900			468
2024-04-11	E	CRM	24.10	24.13	23.83	24.02	-0.07	32,445	160	23.48	24.22	28,626			1,900		900	501			455
2024-04-10	E	CRM	24.07	24.16	23.98	24.09	-0.19	44,738	209	23.48	27.70	40,775					200	3,301			273
2024-04-09	E	CRM	24.59	24.59	24.09	24.28	0.04	46,531	197	24.10	27.70	37,316			1,100		2,900	4,700			382
2024-04-08	E	CRM	24.21	24.37	24.09	24.24	-0.08	41,365	194	23.48	27.70	32,785			700		3,500	3,701			364
2024-04-05	E	CRM	23.48	24.35	23.48	24.32	0.65	309,335	475	23.48	27.70	296,820			500		8,800	1,200			264
2024-04-04	E	CRM	24.81	24.98	23.57	23.67	-0.82	230,536	797	23.55	30.00	214,380					13,500	1,400			770
2024-04-03	E	CRM	24.32	24.69	24.32	24.49	0.02	45,516	195	23.46	30.00	36,761					7,000	801			770
2024-04-02	E	CRM	24.00	24.47	23.73	24.47	0.18	113,979	372	23.30	24.49	97,316			1,500		10,300	3,900			785
2024-04-01	E	CRM	24.12	24.38	24.12	24.29	0.10	60,984	173	23.30	24.49	55,444			1,900		1,600	1,300			517
2024-03-28	E	CRM	24.09	24.33	24.09	24.19	-0.05	46,398	221	23.51	24.49	40,731					4,200	301			564
2024-03-27	E	CRM	24.72	24.84	24.03	24.24	-0.32	51,907	241	24.00	30.00	44,192			500		2,900	3,701			279
2024-03-26	E	CRM	24.68	24.74	24.55	24.56	-0.06	35,460	170	24.01	25.50	26,267					4,300	4,101			306
2024-03-25	E	CRM	24.48	24.71	24.43	24.62	-0.17	48,397	259	24.01	25.50	45,903					200	1,300			189
2024-03-22	E	CRM	24.89	24.93	24.68	24.79	-0.04	34,094	159	24.50	25.50	31,086			1,400		300	300			195
2024-03-21	E	CRM	24.75	25.07	24.67	24.83	0.18	70,810	292	24.55	25.50	65,499			1,400		600	2,001			748
2024-03-20	E	CRM	24.32	24.66	24.20	24.65	0.39	68,892	311	24.50	25.50	61,189			500		1,800	4,601			475
2024-03-19	E	CRM	24.05	24.26	23.89	24.26	0.07	41,737	157	23.82	25.50	38,885						2,101			382
2024-03-18	E	CRM	24.07	24.19	23.87	24.19	0.52	37,092	214	23.30	25.50	32,941			500		800	2,101			384
2024-03-15	E	CRM	24.05	24.05	23.64	23.67	-0.72	131,806	415	23.64	23.68	124,209			600		600	5,201			649
2024-03-14	E	CRM	24.79	24.88	24.34	24.39	-0.16	44,841	196	23.71	24.40	37,612			1,400		1,100	3,902			561
2024-03-13	E	CRM	24.46	24.72	24.46	24.55	-0.13	38,052	187	23.71	30.00	33,818			1,000		1,500	400			663
2024-03-12	E	CRM	24.59	24.82	24.50	24.68	0.07	46,533	196	24.50	30.00	38,440			400		1,100	6,301			247
2024-03-11	E	CRM	24.38	24.74	24.20	24.61	0.02	65,745	236	23.60	30.00	61,811			100			3,401			258
2024-03-08	E	CRM	24.30	24.76	24.30	24.59	0.23	110,038	197	24.40	30.00	105,411			1,300		100	2,500			433
2024-03-07	E	CRM	24.61	24.61	24.28	24.36	-0.11	34,063	210	23.71	30.00	31,217					200	1,601			730
2024-03-06	E	CRM	24.56	24.61	24.38	24.47	0.48	69,348	308	24.01	30.00	60,889			200		1,800	5,200			868
2024-03-05	E	CRM	25.13	25.13	23.84	23.99	-1.32	78,419	427	23.60	30.00	71,684			200			4,400			1,449
2024-03-04	E	CRM	25.25	25.52	25.25	25.31	-0.22	42,388	250	24.71	30.00	40,404			100		200	702			656
2024-03-01	E	CRM	24.82	25.63	24.82	25.53	0.59	69,364	413	25.25	26.26	63,842			200		400	3,601			676
2024-02-29	E	CRM	24.17	24.98	23.84	24.94	0.77	214,300	1,055	23.92	25.00	208,330			100		2,200	700			2,121
2024-02-28	E	CRM	24.12	24.22	23.90	24.17	0.03	65,707	321	23.51	24.24	61,758			300		1,600				1,487
2024-02-27	E	CRM	24.36	24.36	23.90	24.14	-0.09	74,969	285	24.00	25.00	70,602			500		1,100	1,201			1,043
2024-02-26	E	CRM	23.92	24.45	23.79	24.23	0.64	159,189	536	24.00	25.00	152,915			200		3,000	1,002			1,593
2024-02-23	E	CRM	23.83	23.83	23.45	23.59	-0.04	24,026	174	22.86	24.00	22,158			200		500	201			823
2024-02-22	E	CRM	23.56	23.68	23.48	23.63	0.81	39,134	256	22.50	24.00	34,578			300		700	2,501			788
2024-02-21	E	CRM	22.65	22.82	22.42	22.82	-0.24	86,722	223	22.12	23.75	85,735						201			481
2024-02-20	E	CRM	23.36	23.40	22.89	23.06	-0.30	22,815	168	22.51	23.75	19,817			500			1,800			351