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	CALM	57.99	58.27	56.30	56.80	-0.72	546,946	8,092	56.02	57.50
2024-05-02	Q	CALM	55.50	57.62	55.44	57.52	2.27	630,082	8,711	55.30	62.95
2024-05-01	Q	CALM	55.65	56.22	55.17	55.25	-0.08	607,047	8,625	55.07	55.37
2024-04-30	Q	CALM	56.65	56.755	55.145	55.33	-1.333	692,404	8,965	55.07	56.60
2024-04-29	Q	CALM	56.90	58.06	56.82	57.66	0.79	760,433	8,567	56.80	57.84
2024-04-26	Q	CALM	58.00	58.13	56.66	56.87	-1.24	652,178	8,046	56.31	57.66
2024-04-25	Q	CALM	58.63	58.837	57.75	58.11	-0.71	583,142	8,147	50.79	59.26
2024-04-24	Q	CALM	59.57	59.85	58.78	58.82	-0.86	555,614	8,130	58.51	64.85
2024-04-23	Q	CALM	59.65	60.50	59.295	59.68	-0.01	719,457	10,523	54.06	60.64
2024-04-22	Q	CALM	60.40	60.80	59.465	59.70	-0.39	687,249	11,660	59.77	60.30
2024-04-19	Q	CALM	59.10	60.48	58.50	60.09	0.87	754,293	11,476	58.31	60.50
2024-04-18	Q	CALM	60.59	60.68	59.17	59.22	-1.14	868,783	11,379	59.00	60.64
2024-04-17	Q	CALM	62.65	62.65	60.01	60.36	-1.54	751,107	8,405	60.00	66.69
2024-04-16	Q	CALM	60.29	61.97	60.03	61.90	1.57	546,195	7,904	60.84	70.55
2024-04-15	Q	CALM	60.605	60.86	60.01	60.36	-0.10	677,000	8,001	60.00	66.21
2024-04-12	Q	CALM	60.86	61.54	60.24	60.46	-0.46	589,633	8,280	60.00	62.00
2024-04-11	Q	CALM	61.61	61.875	59.65	60.92	-0.59	660,731	9,724	60.25	66.64
2024-04-10	Q	CALM	62.11	62.19	60.70	61.51	-0.95	587,664	9,410	60.31	63.10
2024-04-09	Q	CALM	63.15	63.46	61.87	62.46	-0.46	596,566	7,075	60.56	64.55
2024-04-08	Q	CALM	63.00	64.365	62.71	62.92	0.02	629,837	9,152	61.63	63.63
2024-04-05	Q	CALM	62.88	64.76	62.52	62.90	0.10	1,232,797	11,894	59.00	68.24
2024-04-04	Q	CALM	61.09	62.90	59.96	62.80	1.76	931,321	10,774	61.54	68.53
2024-04-03	Q	CALM	61.80	63.14	60.35	61.04	2.13	2,223,024	22,048	60.57	61.48
2024-04-02	Q	CALM	58.29	59.15	55.00	58.91	0.36	2,064,632	18,119	63.05	63.10
2024-04-01	Q	CALM	58.99	59.18	58.10	58.55	-0.30	595,449	7,583	58.36	59.35
2024-03-29	Q	CALM	58.75	59.06	58.44	58.85	0.23	0	0	58.23	59.40
2024-03-28	Q	CALM	58.75	59.06	58.44	58.85	0.23	670,557	7,560	58.23	59.40
2024-03-27	Q	CALM	59.91	60.00	58.16	58.62	-0.84	650,603	8,232	58.00	59.90
2024-03-26	Q	CALM	59.72	59.72	58.82	59.46	-0.14	609,479	6,720	57.34	59.91
2024-03-25	Q	CALM	61.22	61.55	59.47	59.60	-1.57	654,065	7,269	59.18	66.09
2024-03-22	Q	CALM	62.58	62.58	61.01	61.17	-0.67	674,039	7,157	60.19	63.00
2024-03-21	Q	CALM	61.89	62.35	61.30	61.84	0.19	502,675	5,600	61.30	62.80
2024-03-20	Q	CALM	60.92	61.90	60.38	61.65	0.93	662,903	7,185	59.51	62.00
2024-03-19	Q	CALM	60.06	60.77	59.56	60.72	0.28	426,366	5,534	59.51	61.00
2024-03-18	Q	CALM	59.43	60.835	59.19	60.44	1.03	585,082	7,451	59.20	65.40
2024-03-15	Q	CALM	59.04	60.09	59.04	59.41	0.01	3,003,503	7,618	55.00	59.86
2024-03-14	Q	CALM	59.26	59.74	59.01	59.40		515,540	5,931	58.00	59.94
2024-03-13	Q	CALM	59.47	60.50	59.26	59.40	0.06	736,146	6,277	58.00	60.00
2024-03-12	Q	CALM	58.99	60.85	58.94	59.34	0.85	939,378	10,932	58.00	59.94
2024-03-11	Q	CALM	58.41	58.99	58.205	58.49	0.65	593,378	8,770	58.49	59.34
2024-03-08	Q	CALM	57.85	58.405	57.505	57.84	0.30	367,385	5,899	56.13	58.70
2024-03-07	Q	CALM	57.54	57.87	56.86	57.54	0.37	385,548	5,821	50.70	57.84
2024-03-06	Q	CALM	57.26	57.54	56.48	57.17	0.32	396,297	5,202	56.43	62.95
2024-03-05	Q	CALM	56.81	57.90	56.155	56.85	0.19	478,050	6,597	54.00	56.85
2024-03-04	Q	CALM	55.81	57.12	55.81	56.66	0.86	533,928	6,233	55.00	57.38
2024-03-01	Q	CALM	58.13	58.13	54.88	55.78	-1.71	676,808	8,567	51.03	56.50
2024-02-29	Q	CALM	58.03	58.34	56.78	57.49	0.09	420,294	5,490	56.30	63.92
2024-02-28	Q	CALM	57.68	58.277	57.195	57.40	-0.55	370,868	5,671	56.59	58.00
2024-02-27	Q	CALM	58.58	58.85	57.545	57.95	-0.49	392,221	5,478	57.43	63.92
2024-02-26	Q	CALM	57.42	58.54	56.92	58.44	1.02	455,967	6,714	58.00	64.19
2024-02-23	Q	CALM	57.09	57.555	56.95	57.42	0.01	325,825	4,884	57.01	58.00
2024-02-22	Q	CALM	57.14	57.52	56.02	57.41	0.115	486,760	7,175	57.01	57.70
2024-02-21	Q	CALM	57.97	58.325	57.07	57.295	-1.025	578,514	7,912	56.38	63.95
2024-02-20	Q	CALM	56.80	60.07	56.6675	58.32	0.995	611,313	8,563	57.31	58.54
2024-02-19	Q	CALM	56.86	57.70	56.38	57.325	0.235	0	0	49.39	57.75
2024-02-16	Q	CALM	56.86	57.70	56.38	57.325	0.235	358,048	5,718	49.39	57.75
2024-02-15	Q	CALM	56.17	57.40	56.055	57.09	1.205	447,888	6,196	54.00	62.95
2024-02-14	Q	CALM	55.17	55.97	54.89	55.885	0.925	437,226	5,927	54.50	60.78
2024-02-13	Q	CALM	55.18	55.92	54.53	54.96	-1.13	493,697	7,393	54.50	56.00
2024-02-12	Q	CALM	55.73	56.50	55.73	56.09	0.53	468,847	6,118	54.82	57.09
2024-02-09	Q	CALM	55.45	55.77	55.00	55.56	0.06	317,914	4,769	50.81	56.29
2024-02-08	Q	CALM	55.76	56.00	54.80	55.50	-0.26	383,621	5,497	54.12	60.24
2024-02-07	Q	CALM	55.88	56.025	55.12	55.76	-0.41	441,099	6,044	54.28	56.17
2024-02-06	Q	CALM	55.71	56.30	55.54	56.17	0.29	374,152	5,456	50.15	56.50
2024-02-05	Q	CALM	56.94	56.94	55.77	55.88	-1.06	410,030	6,495	29.99	56.94