Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	CADE	27.98	28.86	27.80	28.23	0.58	1,379,426	7,599	27.11	32.56
2024-04-30	Z	CADE	28.09	28.21	27.64	27.67	-0.68	846,634	7,019	27.11	32.56
2024-04-29	Z	CADE	29.03	29.21	28.115	28.32	-0.71	1,425,466	8,024	27.11	32.56
2024-04-26	Z	CADE	29.04	29.38	28.92	29.02	-0.02	1,038,673	6,626	23.56	32.56
2024-04-25	Z	CADE	29.16	29.3399	28.72	29.06	-0.31	1,194,647	7,098	23.45	32.56
2024-04-24	Z	CADE	29.17	29.53	28.70	29.37	0.49	2,010,119	12,990	23.56	32.56
2024-04-23	Z	CADE	28.99	29.01	28.00	28.89	1.155	2,164,821	12,293	23.56	32.56
2024-04-22	Z	CADE	27.18	28.00	27.06	27.74	0.62	1,326,578	8,594	25.63	28.91
2024-04-19	Z	CADE	26.21	27.19	26.21	27.17	0.80	1,568,357	10,636	23.56	32.56
2024-04-18	Z	CADE	26.66	26.86	26.28	26.37	-0.245	1,274,214	7,457	23.56	32.56
2024-04-17	Z	CADE	26.72	26.94	26.38	26.62	0.21	912,739	6,758	23.56	32.56
2024-04-16	Z	CADE	26.55	26.64	26.16	26.40	-0.43	977,365	6,312	23.68	30.12
2024-04-15	Z	CADE	27.00	27.31	26.48	26.81	-0.02	1,513,542	7,329	23.56	32.56
2024-04-12	Z	CADE	26.63	26.90	26.50	26.83	-0.17	830,217	8,321	23.56	32.56
2024-04-11	Z	CADE	27.06	27.37	26.74	26.99	0.03	1,280,514	11,118	23.96	30.17
2024-04-10	Z	CADE	27.71	27.71	26.71	26.96	-1.53	1,375,263	8,607	23.56	32.40
2024-04-09	Z	CADE	28.23	28.67	28.0901	28.48	0.36	1,100,040	7,751	25.21	32.56
2024-04-08	Z	CADE	27.65	28.21	27.41	28.13	0.47	754,499	6,766	27.83	28.45
2024-04-05	Z	CADE	27.32	27.81	27.25	27.67	0.19	1,003,462	5,495	24.24	32.56
2024-04-04	Z	CADE	27.96	28.30	27.43	27.48	-0.13	1,047,083	7,738	26.93	30.79
2024-04-03	Z	CADE	27.59	27.90	27.54	27.61	-0.21	804,010	5,667	27.06	30.63
2024-04-02	Z	CADE	28.50	28.50	27.70	27.81	-0.95	992,479	5,985	27.55	30.79
2024-04-01	Z	CADE	29.09	29.145	28.40	28.72	-0.28	997,455	6,036	28.37	29.00
2024-03-29	Z	CADE	28.93	29.21	28.725	29.00	0.08	0	0	28.50	30.02
2024-03-28	Z	CADE	28.93	29.21	28.725	29.00	0.08	944,618	5,436	28.50	30.02
2024-03-27	Z	CADE	27.865	28.98	27.835	28.94	1.26	1,312,588	6,613	28.36	31.48
2024-03-26	Z	CADE	28.24	28.24	27.66	27.69	-0.28	576,181	4,828	18.12	32.02
2024-03-25	Z	CADE	28.09	28.415	27.92	27.98	-0.11	474,642	4,584	27.70	30.76
2024-03-22	Z	CADE	28.76	28.88	27.95	28.08	-0.65	994,106	7,233	27.76	30.82
2024-03-21	Z	CADE	28.49	29.03	28.405	28.71	0.50	1,090,555	8,647	18.12	32.56
2024-03-20	Z	CADE	27.10	28.50	27.08	28.21	0.93	1,064,086	7,607	27.97	28.47
2024-03-19	Z	CADE	26.81	27.51	26.73	27.28	0.35	1,158,811	6,030	19.81	29.90
2024-03-18	Z	CADE	27.12	27.15	26.76	26.93	-0.11	1,170,416	6,166	19.41	29.90
2024-03-15	Z	CADE	26.66	27.485	26.66	27.05	0.24	4,026,652	10,639	24.44	27.36
2024-03-14	Z	CADE	27.59	27.59	26.59	26.83	-0.64	1,542,021	7,640	26.48	27.09
2024-03-13	Z	CADE	27.69	28.11	27.62	27.74	0.06	1,118,710	6,046	18.35	29.84
2024-03-12	Z	CADE	27.95	28.18	27.52	27.71	-0.29	835,274	6,187	27.49	27.95
2024-03-11	Z	CADE	27.97	28.19	27.675	27.99	0.06	853,505	6,276	18.35	32.45
2024-03-08	Z	CADE	28.22	28.54	27.88	27.93	-0.055	853,686	4,664	21.29	32.45
2024-03-07	Z	CADE	28.66	28.90	27.99	28.01	-0.25	956,049	6,208	19.38	32.59
2024-03-06	Z	CADE	28.50	28.85	27.62	28.26	-0.27	1,159,020	7,514	19.47	32.45
2024-03-05	Z	CADE	27.00	28.685	27.00	28.54	1.28	1,367,216	8,083	25.25	31.34
2024-03-04	Z	CADE	27.73	27.95	27.10	27.23	-0.26	950,924	7,252	24.22	30.18
2024-03-01	Z	CADE	27.425	27.51	26.79	27.49	-0.19	881,737	6,415	20.14	31.34
2024-02-29	Z	CADE	27.42	27.83	27.015	27.68	0.87	1,538,533	6,674	24.33	31.01
2024-02-28	Z	CADE	27.04	27.25	26.76	26.79	-0.575	909,596	5,294	18.61	31.34
2024-02-27	Z	CADE	27.43	27.56	27.16	27.38	0.22	669,508	4,310	27.14	29.98
2024-02-26	Z	CADE	26.93	27.29	26.86	27.17	-0.035	980,668	5,977	18.87	31.34
2024-02-23	Z	CADE	27.37	27.48	26.99	27.21	-0.19	1,255,817	6,060	26.94	27.40
2024-02-22	Z	CADE	27.45	27.61	27.09	27.39	0.02	768,163	4,924	27.14	27.61
2024-02-21	Z	CADE	27.33	27.45	27.085	27.37	-0.05	1,121,214	5,702	18.61	31.47
2024-02-20	Z	CADE	27.23	27.66	27.18	27.42	-0.17	852,958	5,119	18.82	31.34
2024-02-19	Z	CADE	27.27	27.745	27.06	27.59	-0.03	0	0	18.74	31.34
2024-02-16	Z	CADE	27.27	27.745	27.06	27.59	-0.03	1,231,692	6,431	18.74	31.34
2024-02-15	Z	CADE	26.66	27.85	26.65	27.62	1.12	1,629,762	8,543	25.01	27.82
2024-02-14	Z	CADE	26.55	26.97	25.93	26.51	0.41	1,770,259	7,379	22.86	29.81
2024-02-13	Z	CADE	26.27	26.53	25.55	26.08	-1.32	2,002,381	9,681	24.50	31.14
2024-02-12	Z	CADE	26.81	27.77	26.795	27.40	0.66	2,077,465	11,226	23.64	28.69
2024-02-09	Z	CADE	25.85	26.955	25.55	26.75	0.98	2,451,530	10,613	23.78	31.34
2024-02-08	Z	CADE	25.43	25.86	25.27	25.79	0.24	1,588,635	7,912	21.50	28.72
2024-02-07	Z	CADE	25.72	25.72	24.985	25.54	-0.02	1,871,801	8,663	18.61	28.29
2024-02-06	Z	CADE	25.65	26.09	25.315	25.55	-0.25	1,810,349	8,882	22.50	27.70
2024-02-05	Z	CADE	25.83	25.99	25.50	25.80	-0.50	1,897,935	8,367	25.63	28.26