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
2024-05-10	E	CVS	14.02	14.17	13.99	14.04	0.05	34,015	161	13.85	14.49	27,219			2,000		500	3,602			513
2024-05-09	E	CVS	13.85	13.99	13.82	13.99	0.18	16,331	98	13.80	14.66	15,589			200			101			299
2024-05-08	E	CVS	14.04	14.04	13.74	13.81	-0.22	91,951	288	13.75	14.66	76,382			100		6,100	7,701			1,136
2024-05-07	E	CVS	14.04	14.33	13.99	14.03	-0.06	64,915	227	13.90	14.66	54,795			1,400		7,800	301			480
2024-05-06	E	CVS	14.10	14.12	13.91	14.08		246,158	272	13.75	14.66	214,948			7,400		9,700	12,802			1,115
2024-05-03	E	CVS	13.96	14.17	13.81	14.08	0.21	115,008	355	14.00	14.66	87,734			900		19,900	4,801			1,144
2024-05-02	E	CVS	14.18	14.18	13.50	13.87	-0.25	235,811	810	13.50	14.66	205,971			2,400		9,300	15,402			1,668
2024-05-01	E	CVS	14.29	14.29	13.57	14.12	-2.94	366,557	1,021	13.91	13.94	339,115			1,000		19,500	2,501			2,808
2024-04-30	E	CVS	16.96	17.12	16.81	17.06	0.09	39,982	146	16.45	18.50	33,011			800		3,300	1,401			426
2024-04-29	E	CVS	16.98	17.04	16.89	16.99	0.08	45,618	104	16.81	18.50	37,884			4,200		1,700	1,302			478
2024-04-26	E	CVS	16.95	16.95	16.81	16.91	-0.04	29,554	110	16.81	18.50	27,033					100	2,002			302
2024-04-25	E	CVS	17.02	17.02	16.83	16.95	-0.09	31,177	159	16.81	18.50	25,981					500	4,101			447
2024-04-24	E	CVS	17.16	17.16	17.00	17.04	-0.16	29,407	150	16.49	17.08	21,971			1,400		300	5,301			390
2024-04-23	E	CVS	17.46	17.63	17.19	17.20	-0.31	55,436	160	17.55	17.59	52,478					200	2,600			117
2024-04-22	E	CVS	17.49	17.60	17.39	17.51	-0.03	27,991	92	17.15	18.50	24,527			2,500		600	2			336
2024-04-19	E	CVS	17.47	17.57	17.31	17.54	0.11	35,881	154	17.00	18.50	17,521			800		2,700	14,601			93
2024-04-18	E	CVS	17.39	17.49	17.33	17.43	0.15	45,024	123	17.00	18.50	37,017					1,600	6,300			107
2024-04-17	E	CVS	17.29	17.45	17.11	17.28	-0.12	30,445	123	17.10	18.50	25,239			400		400	3,801			541
2024-04-16	E	CVS	17.99	17.99	17.37	17.37	0.02	84,858	256	17.00	18.50	63,750			2,100		1,900	16,700			371
2024-04-15	E	CVS	17.41	17.58	17.30	17.35	0.07	50,922	124	17.00	19.20	40,248			3,600		1,400	5,402			237
2024-04-12	E	CVS	17.56	17.56	17.23	17.28	-0.25	54,455	184	17.00	19.20	48,823					2,600	2,301			661
2024-04-11	E	CVS	17.86	17.89	17.53	17.53	-0.40	78,219	219	17.25	19.20	70,902			500		2,600	3,801			310
2024-04-10	E	CVS	18.45	18.45	17.84	17.93	-0.54	86,393	287	17.70	19.20	73,259			900		3,000	8,300			603
2024-04-09	E	CVS	18.78	18.80	18.40	18.47	-0.28	65,035	140	18.05	19.20	52,536			1,300		2,200	8,501			394
2024-04-08	E	CVS	18.64	18.79	18.64	18.75	-0.01	35,709	117	18.05	19.20	18,070					4,300	13,201			108
2024-04-05	E	CVS	18.59	18.90	18.57	18.76	0.17	95,646	180	18.05	19.20	81,973			2,000		500	10,801			248
2024-04-04	E	CVS	18.78	18.93	18.59	18.59	-0.21	35,152	114	18.05	19.20	28,244			2,000		1,500	3,202			110
2024-04-03	E	CVS	18.65	18.80	18.47	18.80	0.19	124,001	304	18.05	18.89	95,485			500		500	27,002			320
2024-04-02	E	CVS	18.84	18.89	18.12	18.61	-1.42	729,999	1,245	18.30	18.65	520,019					101,800	106,601			784
2024-04-01	E	CVS	20.11	20.11	19.93	20.03	-0.07	102,924	227	19.60	20.47	70,255			2,000		13,000	17,400			264
2024-03-28	E	CVS	20.03	20.32	20.00	20.10	0.10	186,959	394	19.60	20.47	153,351			3,200		19,400	10,901			53
2024-03-27	E	CVS	20.06	20.13	19.83	20.00		230,123	408	19.60	20.38	179,732					10,500	39,100			658
2024-03-26	E	CVS	19.63	20.08	19.63	20.00	0.10	108,698	230	19.60	20.38	86,569					8,500	13,502			124
2024-03-25	E	CVS	19.89	20.11	19.80	19.90	0.11	71,408	188	18.65	20.24	60,165					100	10,901			216
2024-03-22	E	CVS	19.68	20.02	19.68	19.79	0.09	108,669	317	18.65	20.24	85,373					2,300	20,802			141
2024-03-21	E	CVS	19.77	19.87	19.52	19.70	-0.21	138,085	334	19.20	20.00	121,234			800		200	15,300			525
2024-03-20	E	CVS	19.69	19.91	19.62	19.91	0.25	186,712	280	18.65	20.00	172,750			2,000		1,600	10,000			352
2024-03-19	E	CVS	19.63	19.87	19.61	19.66	0.11	125,790	263	18.65	20.00	110,264					800	14,301			323
2024-03-18	E	CVS	19.47	19.56	19.26	19.55	0.05	82,375	213	18.20	19.68	72,784			200			9,001			357
2024-03-15	E	CVS	19.24	19.54	19.17	19.50	0.24	123,571	337	19.52	19.53	106,656			500		300	16,000			1
2024-03-14	E	CVS	18.84	19.27	18.76	19.26	0.36	133,853	372	18.20	19.68	113,063			2,300			18,100			313
2024-03-13	E	CVS	18.94	19.12	18.82	18.90	-0.03	445,598	263	18.84	19.68	436,176			2,000		2,600	4,500			318
2024-03-12	E	CVS	19.07	19.07	18.85	18.93	-0.20	44,666	147	18.20	19.68	34,067			800		300	9,201			184
2024-03-11	E	CVS	18.84	19.25	18.83	19.13	0.20	81,524	211	18.20	19.68	68,971					1,900	10,000			479
2024-03-08	E	CVS	18.76	18.97	18.65	18.93	0.23	85,960	189	18.20	19.68	80,961					1,300	2,901			735
2024-03-07	E	CVS	18.79	18.88	18.55	18.70	-0.03	182,167	324	18.40	19.68	164,796						17,001			314
2024-03-06	E	CVS	18.67	18.80	18.54	18.73	0.14	97,325	155	18.40	19.68	94,741			1,000		100	1,202			215
2024-03-05	E	CVS	18.69	18.98	18.51	18.59	-0.04	115,161	265	18.40	19.68	103,476						11,000			600
2024-03-04	E	CVS	18.55	18.88	18.55	18.63	0.01	66,164	171	18.40	19.68	59,696						5,602			703
2024-03-01	E	CVS	18.84	18.84	18.42	18.62	-0.16	131,627	363	18.40	19.68	125,313			400		700	4,803			304
2024-02-29	E	CVS	19.07	19.07	18.56	18.78	-0.17	253,652	588	18.40	19.68	239,260						13,602			733
2024-02-28	E	CVS	19.23	19.23	18.88	18.95	-0.30	65,988	260	18.40	19.68	53,960					600	11,100			261
2024-02-27	E	CVS	19.26	19.40	19.23	19.25	-0.01	49,988	113	19.20	19.77	42,737			2,400		1,000	3,500			323
2024-02-26	E	CVS	19.55	19.62	19.25	19.26	-0.19	41,606	118	19.20	19.77	33,059			2,400		500	5,200			292
2024-02-23	E	CVS	19.35	19.53	19.35	19.45		66,142	106	19.20	19.77	62,719						3,002			410
2024-02-22	E	CVS	19.48	19.51	19.39	19.45	-0.05	15,764	69	19.35	19.77	10,457					400	4,700			205
2024-02-21	E	CVS	19.34	19.50	19.34	19.50	0.25	8,027	37	19.25	19.57	6,022			1,300		100	201			287
2024-02-20	E	CVS	19.33	19.54	19.22	19.25	-0.14	13,264	73	19.00	19.50	11,236			800		200	500			476
2024-02-16	E	CVS	19.36	19.50	19.33	19.39	0.06	49,390	146	19.00	19.67	44,485					100	4,401			385
2024-02-15	E	CVS	19.37	19.63	19.31	19.33	0.06	54,002	111	19.15	19.67	47,415			1,000		100	5,101			346
2024-02-14	E	CVS	19.41	19.53	19.21	19.27	-0.07	61,176	132	19.15	19.67	55,985			1,000			3,800			349
2024-02-13	E	CVS	19.68	19.71	19.26	19.34	-0.17	45,287	116	19.15	19.87	39,578			500		100	4,601			393