Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-09	C	CSE25	403.27	415.28	400.06	400.23	3.46	0	785
2024-05-08	C	CSE25	391.65	398.90	387.40	396.77	5.72	0	785
2024-05-07	C	CSE25	407.97	414.31	390.60	391.05	-7.52	0	785
2024-05-06	C	CSE25	422.70	432.21	398.57	398.57	-22.02	0	785
2024-05-03	C	CSE25	428.91	432.33	413.90	420.59	-3.45	0	785
2024-05-02	C	CSE25	419.75	441.24	418.68	424.04	3.14	0	785
2024-05-01	C	CSE25	477.27	477.27	420.36	420.90	-60.43	0	785
2024-04-30	C	CSE25	386.86	482.76	384.37	481.33	91.04	0	785
2024-04-29	C	CSE25	387.33	402.68	375.96	390.29	3.60	0	785
2024-04-26	C	CSE25	376.95	389.07	375.34	386.69	13.59	0	785
2024-04-25	C	CSE25	385.01	386.71	373.10	373.10	-14.79	0	782
2024-04-24	C	CSE25	383.73	393.77	377.32	387.89	5.33	0	785
2024-04-23	C	CSE25	385.95	394.15	381.85	382.56	0.37	0	785
2024-04-22	C	CSE25	393.23	395.86	380.00	382.19	-10.67	0	785
2024-04-19	C	CSE25	403.53	405.58	392.86	392.86	-14.40	0	785
2024-04-18	C	CSE25	417.36	419.16	405.85	407.26	-13.00	0	785
2024-04-17	C	CSE25	397.15	421.12	396.35	420.26	23.03	0	785
2024-04-16	C	CSE25	390.51	401.87	387.56	397.23	0.67	0	785
2024-04-15	C	CSE25	403.02	405.27	388.58	396.56	-8.40	0	785
2024-04-12	C	CSE25	427.74	430.79	394.34	404.96	-26.20	0	785
2024-04-11	C	CSE25	426.39	436.15	417.12	431.16	3.44	0	785
2024-04-10	C	CSE25	428.42	440.61	426.92	427.72	-10.70	0	785
2024-04-09	C	CSE25	435.25	439.95	424.49	438.42	0.41	0	785
2024-04-08	C	CSE25	431.57	438.73	424.35	438.01	9.28	0	785
2024-04-05	C	CSE25	414.77	432.32	413.80	428.73	18.02	0	785
2024-04-04	C	CSE25	444.33	460.56	406.64	410.71	-36.09	0	785
2024-04-03	C	CSE25	436.48	447.82	430.99	446.80	7.41	0	785
2024-04-02	C	CSE25	445.65	448.03	435.11	439.39	-3.48	0	785
2024-04-01	C	CSE25	432.48	445.90	427.71	442.87	8.84	0	785
2024-03-29	C	CSE25	433.81	446.25	427.87	434.03	-3.33	0	785
2024-03-28	C	CSE25	433.81	446.25	427.87	434.03	-3.33	0	785
2024-03-27	C	CSE25	414.54	440.20	406.94	437.36	20.41	0	785
2024-03-26	C	CSE25	403.68	416.95	402.15	416.95	15.67	0	785
2024-03-25	C	CSE25	421.55	425.95	399.79	401.28	-15.57	0	785
2024-03-22	C	CSE25	422.22	427.54	414.27	416.85	-4.95	0	785
2024-03-21	C	CSE25	402.47	424.24	396.37	421.80	22.33	0	785
2024-03-20	C	CSE25	410.41	411.62	397.91	399.47	-8.14	0	785
2024-03-19	C	CSE25	410.90	414.39	401.96	407.61	-5.47	0	785
2024-03-18	C	CSE25	402.91	414.64	398.76	413.08	20.04	0	785
2024-03-15	C	CSE25	371.96	399.84	368.09	393.04	32.73	0	785
2024-03-14	C	CSE25	362.92	365.92	353.53	360.31	2.05	0	785
2024-03-13	C	CSE25	347.40	360.83	347.10	358.26	11.73	0	785
2024-03-12	C	CSE25	351.64	354.22	342.60	346.53	-4.31	0	785
2024-03-11	C	CSE25	362.02	366.73	348.49	350.84	-18.05	0	785
2024-03-08	C	CSE25	360.21	375.63	358.84	368.89	13.57	0	785
2024-03-07	C	CSE25	363.95	367.08	352.35	355.32	-9.19	0	785
2024-03-06	C	CSE25	383.24	387.51	364.51	364.51	-20.72	0	785
2024-03-05	C	CSE25	381.77	399.25	377.33	385.23	-1.84	0	785
2024-03-04	C	CSE25	392.61	397.19	386.64	387.07	-8.34	0	785
2024-03-01	C	CSE25	381.10	398.31	377.97	395.41	15.04	0	785
2024-02-29	C	CSE25	394.87	401.66	379.91	380.37	-2.52	0	785
2024-02-28	C	CSE25	386.01	397.27	382.61	382.89	-4.55	0	785
2024-02-27	C	CSE25	398.05	400.19	387.42	387.44	-10.98	0	785
2024-02-26	C	CSE25	410.19	412.55	391.22	398.42	-13.78	0	785
2024-02-23	C	CSE25	393.11	412.68	393.05	412.20	18.22	0	785
2024-02-22	C	CSE25	379.30	394.10	378.39	393.98	15.81	0	785
2024-02-21	C	CSE25	377.07	382.69	372.32	378.17	-1.34	0	785
2024-02-20	C	CSE25	381.55	386.01	378.49	379.51	-5.40	0	785
2024-02-19	C	CSE25	385.82	386.72	374.82	384.91	-3.50	0	785
2024-02-16	C	CSE25	385.82	386.72	374.82	384.91	-3.50	0	785
2024-02-15	C	CSE25	375.06	393.77	374.82	388.41	14.95	0	785
2024-02-14	C	CSE25	374.49	380.37	366.53	373.46	0.20	0	785
2024-02-13	C	CSE25	373.16	388.76	369.52	373.26	-9.36	0	785
2024-02-12	C	CSE25	404.92	409.90	381.63	382.62	-24.77	0	785