Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CAAS	3.56	3.5914	3.46	3.55	0.09	46,212	165	3.47	3.60
2024-05-02	Q	CAAS	3.55	3.56	3.42	3.46	-0.05	63,456	197	3.42	3.88
2024-05-01	Q	CAAS	3.52	3.58	3.46	3.51	-0.025	8,631	96	3.51	3.70
2024-04-30	Q	CAAS	3.61	3.61	3.49	3.535	-0.045	21,595	126	3.45	3.70
2024-04-29	Q	CAAS	3.52	3.60	3.52	3.58	0.04	33,901	126	3.42	3.66
2024-04-26	Q	CAAS	3.57	3.57	3.52	3.53	-0.04	11,363	67	3.45	3.59
2024-04-25	Q	CAAS	3.54	3.58	3.46	3.57		28,101	103	3.45	3.91
2024-04-24	Q	CAAS	3.63	3.66	3.53	3.57	-0.07	16,142	86	3.16	3.72
2024-04-23	Q	CAAS	3.56	3.63	3.52	3.63	0.09	18,693	87	3.22	3.63
2024-04-22	Q	CAAS	3.70	3.70	3.5088	3.52	-0.1012	32,626	133	3.50	3.98
2024-04-19	Q	CAAS	3.71	3.71	3.58	3.65	-0.075	17,176	95	3.33	4.03
2024-04-18	Q	CAAS	3.65	3.69	3.65	3.69	0.19	61,976	215	3.54	3.72
2024-04-17	Q	CAAS	3.50	3.59	3.42	3.54	0.07	19,456	120	3.45	3.72
2024-04-16	Q	CAAS	3.50	3.54	3.42	3.4799	-0.0601	39,126	147	3.44	3.96
2024-04-15	Q	CAAS	3.7224	3.7224	3.5401	3.57	-0.12	23,473	109	3.50	3.68
2024-04-12	Q	CAAS	3.78	3.78	3.559	3.77	-0.01	32,921	168	3.60	3.84
2024-04-11	Q	CAAS	3.85	3.85	3.74	3.78	-0.05	18,628	85	3.65	4.17
2024-04-10	Q	CAAS	3.83	3.85	3.75	3.79	-0.05	29,535	167	3.53	3.88
2024-04-09	Q	CAAS	3.84	3.84	3.75	3.84	0.10	46,781	173	3.74	4.19
2024-04-08	Q	CAAS	3.71	3.74	3.68	3.74		38,549	130	3.60	3.90
2024-04-05	Q	CAAS	3.76	3.77	3.68	3.73	0.08	67,812	233	3.40	4.12
2024-04-04	Q	CAAS	3.62	3.73	3.62	3.65	0.14	92,491	354	3.21	3.70
2024-04-03	Q	CAAS	3.59	3.59	3.51	3.51	-0.05	29,236	161	3.40	3.87
2024-04-02	Q	CAAS	3.66	3.66	3.52	3.56	-0.07	53,510	234	3.16	3.66
2024-04-01	Q	CAAS	3.66	3.6725	3.55	3.63	0.08	107,090	371	3.20	3.71
2024-03-29	Q	CAAS	3.53	3.63	3.45	3.55	0.20	0	0	3.55	3.70
2024-03-28	Q	CAAS	3.53	3.63	3.45	3.55	0.20	129,668	458	3.55	3.70
2024-03-27	Q	CAAS	3.2548	3.40	3.2548	3.37	0.11	46,839	176	3.25	3.74
2024-03-26	Q	CAAS	3.27	3.33	3.25	3.25	-0.05	22,807	114	3.25	3.40
2024-03-25	Q	CAAS	3.33	3.38	3.30	3.30	-0.06	19,526	108	3.26	3.61
2024-03-22	Q	CAAS	3.41	3.41	3.30	3.36	-0.07	42,246	109	3.26	3.81
2024-03-21	Q	CAAS	3.51	3.51	3.40	3.40	-0.09	23,363	156	3.40	3.55
2024-03-20	Q	CAAS	3.39	3.55	3.38	3.461	0.081	40,863	146	3.43	3.56
2024-03-19	Q	CAAS	3.39	3.39	3.35	3.379	0.029	14,533	90	3.35	3.43
2024-03-18	Q	CAAS	3.40	3.40	3.35	3.38	0.01	20,079	147	3.32	3.68
2024-03-15	Q	CAAS	3.28	3.40	3.28	3.40	0.12	37,323	127	3.28	3.69
2024-03-14	Q	CAAS	3.35	3.39	3.28	3.28	-0.11	35,077	116	3.28	3.40
2024-03-13	Q	CAAS	3.34	3.40	3.30	3.39	0.11	25,451	124	3.28	3.40
2024-03-12	Q	CAAS	3.315	3.39	3.26	3.31	0.03	27,393	85	3.16	3.50
2024-03-11	Q	CAAS	3.27	3.37	3.27	3.30	0.04	20,813	120	3.28	3.66
2024-03-08	Q	CAAS	3.285	3.3167	3.24	3.28	0.05	23,224	102	3.22	3.74
2024-03-07	Q	CAAS	3.23	3.30	3.23	3.23	-0.02	24,126	139	3.22	3.59
2024-03-06	Q	CAAS	3.28	3.31	3.24	3.28		34,346	85	3.22	3.61
2024-03-05	Q	CAAS	3.21	3.2963	3.21	3.26	0.03	20,304	120	3.23	3.65
2024-03-04	Q	CAAS	3.25	3.32	3.20	3.26	-0.03	27,300	204	3.23	3.40
2024-03-01	Q	CAAS	3.28	3.32	3.23	3.25	0.02	25,718	156	3.03	3.74
2024-02-29	Q	CAAS	3.25	3.29	3.22	3.23	0.01	50,088	210	3.22	3.74
2024-02-28	Q	CAAS	3.28	3.30	3.20	3.22	-0.03	22,988	126	3.20	3.65
2024-02-27	Q	CAAS	3.20	3.27	3.20	3.25	0.04	14,893	115	3.05	3.74
2024-02-26	Q	CAAS	3.28	3.3014	3.20	3.20	-0.049	24,719	112	3.10	3.76
2024-02-23	Q	CAAS	3.20	3.29	3.17	3.289	0.089	26,040	177	3.19	3.30
2024-02-22	Q	CAAS	3.39	3.44	3.19	3.20	-0.15	75,412	377	3.10	3.30
2024-02-21	Q	CAAS	3.45	3.4739	3.30	3.30	-0.14	26,320	168	3.29	3.97
2024-02-20	Q	CAAS	3.54	3.54	3.40	3.44	-0.07	48,163	355	3.29	3.60
2024-02-19	Q	CAAS	3.29	3.54	3.29	3.53	0.18	0	0	3.37	3.96
2024-02-16	Q	CAAS	3.29	3.54	3.29	3.53	0.18	53,070	252	3.37	3.96
2024-02-15	Q	CAAS	3.46	3.49	3.29	3.30	-0.10	60,891	239	3.04	3.76
2024-02-14	Q	CAAS	3.30	3.42	3.29	3.40	0.1298	42,612	237	3.03	3.79
2024-02-13	Q	CAAS	3.49	3.49	3.26	3.28	-0.17	56,131	278	3.25	3.39
2024-02-12	Q	CAAS	3.28	3.49	3.28	3.48	0.21	64,397	396	3.30	3.65
2024-02-09	Q	CAAS	3.22	3.3338	3.22	3.28	0.03	10,519	134	2.95	3.40
2024-02-08	Q	CAAS	3.2457	3.4074	3.24	3.24	-0.01	36,439	237	3.24	3.69
2024-02-07	Q	CAAS	3.32	3.325	3.21	3.24	-0.04	22,711	165	3.20	3.60
2024-02-06	Q	CAAS	3.22	3.443	3.22	3.28		49,877	265	3.28	3.70