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	CRQ	22.79	22.86	22.79	22.85	0.11	12,416	12			9,416			3,000
2024-05-16	E	CRQ	22.74	22.74	22.74	22.74	0.02	679	6			611									68
2024-05-15	E	CRQ						86	7			75						1
2024-05-14	E	CRQ	22.69	22.69	22.63	22.65	-0.01	2,630	20			2,353									271
2024-05-13	E	CRQ	22.75	22.75	22.67	22.67	-0.04	909	10			801									108
2024-05-10	E	CRQ	22.72	22.79	22.70	22.70		2,330	11			2,327						1
2024-05-09	E	CRQ	22.72	22.72	22.72	22.72	0.19	157	7			123									2
2024-05-08	E	CRQ	22.35	22.35	22.35	22.35	-0.05	117	5			107						10
2024-05-07	E	CRQ	22.38	22.38	22.38	22.38	0.05	103	4			100						1			2
2024-05-06	E	CRQ	22.20	22.25	22.20	22.25	0.17	1,558	7			1,531									26
2024-05-03	E	CRQ	22.08	22.08	22.08	22.08	0.09	619	7		22.20	575
2024-05-02	E	CRQ	21.96	21.96	21.96	21.96	0.01	273	3		22.20	273
2024-05-01	E	CRQ						40	8	21.89	21.91							13
2024-04-30	E	CRQ	22.10	22.10	22.01	22.01	-0.13	2,572	11		22.20	2,553									19
2024-04-29	E	CRQ	22.13	22.13	22.13	22.13		205	6		22.20	204						1
2024-04-26	E	CRQ	22.08	22.13	22.07	22.11	0.07	2,854	14		22.20	2,827									1
2024-04-25	E	CRQ	22.05	22.06	22.05	22.06	0.05	1,186	17		22.20	880						1			101
2024-04-24	E	CRQ	22.06	22.06	21.97	21.97	-0.09	6,092	10		22.20	6,005						37			50
2024-04-23	E	CRQ	22.06	22.06	22.06	22.06	0.07	297	7	21.97	21.99	233									64
2024-04-22	E	CRQ	21.87	21.99	21.87	21.99	0.10	1,337	11		22.20	1,335									2
2024-04-19	E	CRQ	21.92	21.92	21.92	21.92	0.19	21,576	15		22.20	21,181									340
2024-04-18	E	CRQ	21.78	21.78	21.73	21.73	0.03	795	9		22.20	775									19
2024-04-17	E	CRQ	21.63	21.63	21.63	21.63	-0.09	192	7		22.20	74			100
2024-04-16	E	CRQ	21.72	21.72	21.70	21.72	-0.12	1,225	12		22.20	1,200									5
2024-04-15	E	CRQ	22.10	22.10	21.84	21.84	-0.16	3,088	17		22.20	2,686									227
2024-04-12	E	CRQ	22.28	22.28	22.28	22.28	0.07	713	4			700									13
2024-04-11	E	CRQ	22.12	22.26	22.12	22.23	-0.10	5,976	13			5,914									61
2024-04-10	E	CRQ	22.45	22.45	22.30	22.31	-0.21	2,361	10			2,355									6
2024-04-09	E	CRQ	22.50	22.50	22.45	22.47	0.03	995	12	22.45		737			100			1			11
2024-04-08	E	CRQ	22.46	22.46	22.44	22.46	0.05	1,163	15		22.50	984			100						25
2024-04-05	E	CRQ	22.41	22.41	22.41	22.41	0.16	380	8		22.50	203									104
2024-04-04	E	CRQ	22.39	22.39	22.34	22.34	0.03	3,309	10		22.50	3,209			100
2024-04-03	E	CRQ	22.28	22.28	22.26	22.26	0.04	270	6		22.50	167			100						3
2024-04-02	E	CRQ	22.23	22.23	22.22	22.22	-0.09	1,657	9		22.50	1,583						1			73
2024-04-01	E	CRQ	22.31	22.31	22.28	22.30	-0.05	10,275	16		22.50	8,554			1,500			108
2024-03-28	E	CRQ	22.25	22.35	22.25	22.35	0.15	7,657	24		23.00	6,289			1,200			1			167
2024-03-27	E	CRQ	22.03	22.14	22.03	22.14	0.12	2,968	10		23.00	2,942									26
2024-03-26	E	CRQ	22.06	22.09	22.06	22.09	0.04	1,368	8			1,053			300						14
2024-03-25	E	CRQ	22.07	22.13	22.06	22.06	0.02	11,003	25			9,910			800			51			188
2024-03-22	E	CRQ						110	9			75
2024-03-21	E	CRQ	22.35	22.36	22.32	22.36	0.15	4,812	14			2,486			2,200						76
2024-03-20	E	CRQ	22.10	22.10	22.08	22.08		794	7			775						1			18
2024-03-19	E	CRQ	22.09	22.13	22.09	22.13	0.09	802	4			800
2024-03-18	E	CRQ	22.08	22.08	22.05	22.05	-0.01	766	12			609									89
2024-03-15	E	CRQ	22.05	22.11	22.05	22.11	0.09	1,349	40	22.05	22.07	832			200			1			316
2024-03-14	E	CRQ	22.11	22.11	22.11	22.11	-0.07	421	9			214			100						107
2024-03-13	E	CRQ	22.04	22.18	22.04	22.18	0.16	4,753	14			4,510									243
2024-03-12	E	CRQ	21.96	21.98	21.96	21.97	0.01	3,571	12			3,439						100			32
2024-03-11	E	CRQ	21.85	21.96	21.85	21.96	0.05	4,213	23			3,653						1			28
2024-03-08	E	CRQ	22.04	22.04	21.92	21.92	-0.05	3,694	14			3,508									89
2024-03-07	E	CRQ	21.81	21.96	21.81	21.96	0.15	5,236	8			5,236
2024-03-06	E	CRQ	21.84	21.85	21.84	21.85	0.12	614	6			600									5
2024-03-05	E	CRQ	21.75	21.79	21.74	21.74	0.03	1,128	12			996			100						32
2024-03-04	E	CRQ	21.73	21.73	21.68	21.73		1,878	12			1,653			200						25
2024-03-01	E	CRQ	21.58	21.75	21.58	21.73	0.21	3,729	18			2,453			1,100			14			47
2024-02-29	E	CRQ	21.43	21.49	21.43	21.48	0.11	1,029	9			987									41
2024-02-28	E	CRQ	21.43	21.43	21.41	21.41	-0.02	1,608	12		21.43	1,533						4			71
2024-02-27	E	CRQ	21.42	21.44	21.42	21.42		3,710	14			3,575						1			125
2024-02-26	E	CRQ	21.44	21.44	21.38	21.38	-0.15	724	10			515			200						9
2024-02-23	E	CRQ	21.48	21.53	21.48	21.53	0.09	6,493	14			6,378									82
2024-02-22	E	CRQ	21.43	21.46	21.38	21.46	0.21	1,117	12			621					400	13			1
2024-02-21	E	CRQ	21.23	21.25	21.21	21.25		2,951	16			2,653									201
2024-02-20	E	CRQ	21.20	21.31	21.20	21.28	0.04	3,422	20			3,180					100				142