Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CABA	12.30	12.30	10.99	11.01	-1.17	2,916,621	19,616	10.05	10.95
2024-04-25	Q	CABA	12.47	12.675	11.68	12.18	-0.78	2,048,964	13,882	12.00	31.50
2024-04-24	Q	CABA	13.46	13.67	12.90	12.96	-0.36	931,395	6,278	12.55	16.18
2024-04-23	Q	CABA	13.47	14.02	13.30	13.32	-0.01	761,527	7,190	12.19	16.18
2024-04-22	Q	CABA	13.43	13.59	12.88	13.32	-0.02	985,835	7,714	12.90	15.15
2024-04-19	Q	CABA	13.90	14.28	13.08	13.34	-0.63	1,178,220	9,449	13.20	14.50
2024-04-18	Q	CABA	15.00	15.00	13.79	13.97	-1.18	1,145,261	13,751	13.80	14.32
2024-04-17	Q	CABA	16.36	16.36	15.11	15.15	-1.14	1,133,811	9,595	15.05	16.44
2024-04-16	Q	CABA	15.91	16.43	15.85	16.29	0.11	649,758	7,418	15.75	18.56
2024-04-15	Q	CABA	17.10	17.5574	16.00	16.18	-0.85	1,019,200	6,865	16.00	18.42
2024-04-12	Q	CABA	17.74	18.44	16.83	17.03	-0.88	1,005,157	7,517	16.80	18.78
2024-04-11	Q	CABA	18.03	18.12	17.45	17.91	0.05	771,024	7,426	16.42	18.05
2024-04-10	Q	CABA	18.20	18.53	17.59	17.86	-0.96	1,046,985	10,223	17.80	18.42
2024-04-09	Q	CABA	17.99	19.04	17.69	18.82	0.78	1,116,942	10,527	18.21	21.39
2024-04-08	Q	CABA	17.00	18.33	16.85	18.04	1.06	1,051,834	8,914	17.35	18.90
2024-04-05	Q	CABA	15.95	17.10	15.80	16.98	0.87	980,542	8,621	15.00	17.05
2024-04-04	Q	CABA	16.79	17.37	16.00	16.11	-0.33	1,482,851	7,383	16.00	17.83
2024-04-03	Q	CABA	16.34	16.74	16.21	16.44	-0.05	605,151	4,258	16.18	21.00
2024-04-02	Q	CABA	16.34	16.77	16.34	16.49	-0.33	505,834	4,505	16.24	22.00
2024-04-01	Q	CABA	16.93	16.96	16.24	16.82	-0.24	857,803	6,469	16.87	17.16
2024-03-29	Q	CABA	17.15	17.48	16.8481	17.06	-0.09	0	0	16.60	18.00
2024-03-28	Q	CABA	17.15	17.48	16.8481	17.06	-0.09	1,780,519	7,467	16.60	18.00
2024-03-27	Q	CABA	17.11	17.21	16.60	17.15	0.19	987,834	7,429	17.05	17.13
2024-03-26	Q	CABA	16.93	17.155	16.61	16.96	0.17	855,045	6,800	16.91	17.25
2024-03-25	Q	CABA	17.71	18.00	16.66	16.79	-0.56	1,075,636	8,605	16.50	18.77
2024-03-22	Q	CABA	16.91	18.41	16.88	17.35	-0.19	1,177,222	9,682	17.00	19.73
2024-03-21	Q	CABA	18.10	18.31	16.31	17.54	-0.58	1,561,239	10,950	16.51	18.25
2024-03-20	Q	CABA	18.00	18.26	17.33	18.12	0.12	786,886	6,983	17.85	18.23
2024-03-19	Q	CABA	17.77	18.72	17.44	18.00	0.02	1,120,893	8,130	17.25	18.24
2024-03-18	Q	CABA	18.47	19.0599	17.20	17.98	-0.76	1,326,201	7,816	17.25	18.00
2024-03-15	Q	CABA	18.75	19.63	18.18	18.74	-0.22	2,689,959	11,319	18.55	19.67
2024-03-14	Q	CABA	19.93	20.24	18.77	18.96	-1.28	1,441,162	7,524	19.00	20.83
2024-03-13	Q	CABA	20.80	21.235	19.94	20.24	-0.47	946,795	7,428	19.91	22.18
2024-03-12	Q	CABA	20.37	20.90	19.82	20.71	0.33	837,230	7,638	19.50	20.90
2024-03-11	Q	CABA	22.34	22.745	20.30	20.38	-2.09	1,359,077	12,332	20.30	22.50
2024-03-08	Q	CABA	22.65	23.17	21.80	22.47	0.13	1,046,213	8,388	19.68	23.00
2024-03-07	Q	CABA	22.50	23.1697	22.10	22.34	-0.22	848,324	7,018	22.06	25.94
2024-03-06	Q	CABA	22.20	22.66	21.59	22.56	0.88	708,236	6,248	21.50	23.00
2024-03-05	Q	CABA	21.98	22.545	21.06	21.68	-0.29	654,055	7,617	20.12	24.35
2024-03-04	Q	CABA	23.93	23.98	21.53	21.97	-2.00	650,250	6,723	21.97	23.00
2024-03-01	Q	CABA	23.23	24.6382	23.23	23.95	1.07	930,240	6,945	20.11	26.50
2024-02-29	Q	CABA	23.56	24.04	22.56	22.88	-0.17	685,389	5,290	20.86	23.25
2024-02-28	Q	CABA	24.06	24.85	23.01	23.05	-1.27	669,326	6,286	23.00	24.45
2024-02-27	Q	CABA	23.62	24.4897	23.55	24.32	0.78	1,195,526	6,767	23.00	26.36
2024-02-26	Q	CABA	22.51	23.775	22.458	23.54	1.15	521,693	6,595	22.39	26.31
2024-02-23	Q	CABA	22.00	22.7121	21.8115	22.39	0.20	414,732	3,619	21.50	25.09
2024-02-22	Q	CABA	22.14	22.9612	21.83	22.19	0.14	427,989	4,715	21.74	23.32
2024-02-21	Q	CABA	22.59	22.81	21.77	22.05	-0.65	421,922	4,710	21.69	25.68
2024-02-20	Q	CABA	22.56	23.11	22.30	22.70	-0.16	536,503	5,020	22.29	23.99
2024-02-19	Q	CABA	23.57	23.855	22.69	22.86	-1.04	0	0	19.45	27.62
2024-02-16	Q	CABA	23.57	23.855	22.69	22.86	-1.04	685,347	6,332	19.45	27.62
2024-02-15	Q	CABA	24.19	25.05	23.69	23.90	0.05	711,880	6,147	23.44	28.46
2024-02-14	Q	CABA	23.98	24.56	23.59	23.85	0.43	631,665	5,934	23.44	25.94
2024-02-13	Q	CABA	24.15	24.665	22.72	23.42	-1.58	904,219	8,578	22.82	24.45
2024-02-12	Q	CABA	24.89	26.10	24.89	25.00		1,406,101	9,850	24.45	25.49
2024-02-09	Q	CABA	25.78	25.89	24.85	25.00	-0.38	749,967	7,908	21.04	25.49
2024-02-08	Q	CABA	23.58	26.35	23.35	25.38	1.79	2,490,613	12,676	22.68	25.26
2024-02-07	Q	CABA	22.65	23.99	22.4218	23.59	0.94	926,323	7,154	21.05	24.00
2024-02-06	Q	CABA	22.50	22.9999	22.0001	22.65	0.08	702,939	6,275	18.55	22.75
2024-02-05	Q	CABA	22.91	24.24	22.10	22.57	0.54	1,163,372	9,568	19.94	22.53
2024-02-02	Q	CABA	20.15	22.60	20.145	22.03	1.45	1,510,517	8,427	21.12	24.53
2024-02-01	Q	CABA	20.70	21.06	20.18	20.58	0.10	644,871	6,068	21.00	22.18
2024-01-31	Q	CABA	21.03	21.6609	20.37	20.48	-0.68	935,054	6,836	20.43	25.05
2024-01-30	Q	CABA	22.78	22.78	20.46	21.16	-1.99	878,418	7,203	21.25	22.18
2024-01-29	Q	CABA	22.26	23.65	22.15	23.15	0.87	600,322	4,718	22.75	23.40