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	CAC	32.75	32.75	31.87	32.03	-0.10	28,971	656	31.20	35.99
2024-05-02	Q	CAC	31.94	32.25	31.94	32.13	0.35	29,865	829	27.59	36.04
2024-05-01	Q	CAC	31.29	32.20	31.29	31.78	0.56	42,550	961	27.74	35.72
2024-04-30	Q	CAC	30.37	31.9979	30.11	31.22	1.07	58,195	940	27.53	32.20
2024-04-29	Q	CAC	30.72	30.85	30.13	30.15	-0.35	31,069	665	26.44	31.44
2024-04-26	Q	CAC	30.65	31.00	30.39	30.50	-0.19	21,436	473	26.77	35.09
2024-04-25	Q	CAC	30.62	30.835	30.22	30.69	-0.32	37,952	678	27.41	34.79
2024-04-24	Q	CAC	30.45	31.13	30.26	31.01	0.31	44,020	926	28.00	34.95
2024-04-23	Q	CAC	30.30	30.98	30.30	30.70	0.39	27,493	578	28.21	34.95
2024-04-22	Q	CAC	30.04	30.6581	30.04	30.31	0.25	31,591	824	27.00	43.43
2024-04-19	Q	CAC	28.64	30.09	28.64	30.06	1.35	41,103	917	27.00	43.43
2024-04-18	Q	CAC	28.74	28.97	28.62	28.71	0.06	42,651	736	28.58	32.32
2024-04-17	Q	CAC	29.19	29.61	28.65	28.65	-0.31	41,226	524	24.08	32.32
2024-04-16	Q	CAC	28.97	29.17	28.66	28.96	-0.32	31,250	509	27.00	33.22
2024-04-15	Q	CAC	29.19	29.4825	28.92	29.35	0.04	36,588	633	24.00	30.61
2024-04-12	Q	CAC	29.36	29.7499	29.19	29.31	-0.36	51,634	796	28.75	32.32
2024-04-11	Q	CAC	30.1299	30.235	29.64	30.09	0.27	31,709	621	27.00	33.69
2024-04-10	Q	CAC	31.03	31.29	29.461	29.82	-2.04	49,737	1,103	25.00	34.00
2024-04-09	Q	CAC	32.24	32.38	31.585	31.86	-0.46	32,022	529	31.25	43.61
2024-04-08	Q	CAC	31.36	32.50	31.35	32.32	1.18	83,423	1,141	32.02	32.64
2024-04-05	Q	CAC	30.65	31.17	30.65	31.14	0.09	69,881	976	31.00	35.28
2024-04-04	Q	CAC	30.66	31.35	30.66	31.05	0.68	36,581	1,384	30.43	34.86
2024-04-03	Q	CAC	30.65	30.81	30.11	30.37	-0.45	43,528	746	29.76	34.36
2024-04-02	Q	CAC	31.89	31.89	30.70	30.82	-1.27	41,398	854	30.51	34.83
2024-04-01	Q	CAC	33.55	33.55	32.00	32.09	-1.43	46,507	1,011	31.74	32.36
2024-03-29	Q	CAC	33.13	33.57	32.96	33.52	0.27	0	0	31.36	34.19
2024-03-28	Q	CAC	33.13	33.57	32.96	33.52	0.27	59,022	760	31.36	34.19
2024-03-27	Q	CAC	32.15	33.25	31.95	33.25	1.56	30,924	500	32.59	43.43
2024-03-26	Q	CAC	32.74	32.85	31.69	31.69	-0.69	32,699	663	31.36	43.43
2024-03-25	Q	CAC	32.19	32.76	32.19	32.38	0.17	27,207	617	32.10	36.27
2024-03-22	Q	CAC	32.95	32.95	32.15	32.21	-0.58	39,321	827	29.46	36.87
2024-03-21	Q	CAC	32.56	32.955	32.25	32.79	0.48	57,582	711	29.49	40.01
2024-03-20	Q	CAC	30.57	32.64	30.54	32.31	1.68	50,626	781	32.08	32.70
2024-03-19	Q	CAC	30.43	30.8288	30.29	30.63	0.19	44,006	755	29.49	40.01
2024-03-18	Q	CAC	31.18	31.25	30.43	30.44	-0.80	43,163	864	26.50	40.01
2024-03-15	Q	CAC	31.20	31.97	31.18	31.24	-0.02	146,082	642	30.93	31.55
2024-03-14	Q	CAC	32.30	32.30	31.09	31.26	-1.13	34,033	642	30.90	31.51
2024-03-13	Q	CAC	32.81	33.09	32.18	32.39	-0.19	31,746	521	29.49	39.00
2024-03-12	Q	CAC	33.03	33.03	32.43	32.58	-0.53	27,922	636	30.00	39.00
2024-03-11	Q	CAC	32.69	33.41	32.69	33.11	0.19	18,786	576	29.49	39.00
2024-03-08	Q	CAC	33.26	33.725	32.65	32.92	0.15	40,426	665	30.75	43.43
2024-03-07	Q	CAC	32.94	34.92	32.3964	32.77	0.25	50,630	915	28.80	36.77
2024-03-06	Q	CAC	32.41	32.87	31.475	32.52	0.17	41,922	742	30.50	42.26
2024-03-05	Q	CAC	31.45	32.50	31.035	32.35	0.86	55,996	1,087	30.50	42.44
2024-03-04	Q	CAC	31.37	32.03	31.29	31.49	0.14	48,731	812	30.75	38.94
2024-03-01	Q	CAC	31.57	31.57	31.03	31.485	-0.295	49,838	1,318	30.50	41.60
2024-02-29	Q	CAC	31.80	32.4441	31.61	31.78	0.29	49,592	819	31.10	41.07
2024-02-28	Q	CAC	31.54	32.03	31.26	31.49	-0.32	38,451	612	31.10	35.30
2024-02-27	Q	CAC	31.84	32.38	31.78	31.81	0.02	24,162	512	31.10	36.16
2024-02-26	Q	CAC	31.75	32.1384	31.516	31.79	0.15	38,369	792	31.10	42.26
2024-02-23	Q	CAC	31.74	32.055	31.29	31.64	-0.08	28,082	630	31.10	36.35
2024-02-22	Q	CAC	32.25	32.54	31.56	31.72	-0.68	39,639	649	31.10	36.29
2024-02-21	Q	CAC	32.67	32.67	32.24	32.40	-0.28	26,417	534	28.45	42.44
2024-02-20	Q	CAC	32.46	33.15	32.45	32.68	-0.14	33,545	651	31.10	36.66
2024-02-19	Q	CAC	33.47	33.565	32.79	32.82	-0.89	0	0	31.10	42.44
2024-02-16	Q	CAC	33.47	33.565	32.79	32.82	-0.89	31,189	520	31.10	42.44
2024-02-15	Q	CAC	32.32	34.02	32.13	33.71	1.75	54,449	956	23.31	39.00
2024-02-14	Q	CAC	31.70	32.015	31.35	31.96	0.69	57,575	1,074	23.31	42.26
2024-02-13	Q	CAC	32.33	32.37	31.09	31.27	-1.88	83,397	1,520	30.75	38.94
2024-02-12	Q	CAC	32.09	33.30	32.09	33.15	0.80	72,805	1,515	30.75	38.94
2024-02-09	Q	CAC	31.81	32.35	31.53	32.35	0.46	50,464	974	23.31	42.26
2024-02-08	Q	CAC	32.13	32.355	31.71	31.89	-0.11	41,634	608	31.58	36.27
2024-02-07	Q	CAC	32.87	32.87	31.58	32.00	-0.85	44,807	782	31.58	42.44
2024-02-06	Q	CAC	33.45	33.65	32.56	32.85	-0.60	31,028	661	23.31	42.44
2024-02-05	Q	CAC	34.38	34.38	33.35	33.45	-1.16	39,007	879	23.31	42.26