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	CASS	44.62	44.81	43.96	44.28	0.30	24,380	1,018	43.09	53.00
2024-05-02	Q	CASS	43.84	44.10	43.62	43.98	0.49	23,693	767	38.18	54.34
2024-05-01	Q	CASS	43.36	44.28	43.305	43.49	0.30	28,362	920	43.29	44.00
2024-04-30	Q	CASS	43.12	43.27	42.89	43.19	-0.31	44,625	730	39.09	49.32
2024-04-29	Q	CASS	43.75	44.10	43.34	43.50	-0.12	36,152	644	43.12	54.81
2024-04-26	Q	CASS	43.38	43.97	43.30	43.62	0.18	33,016	698	43.29	54.81
2024-04-25	Q	CASS	43.40	43.46	42.66	43.44	-0.27	54,542	935	38.21	52.85
2024-04-24	Q	CASS	43.07	43.79	42.895	43.71	0.71	42,846	907	38.55	49.05
2024-04-23	Q	CASS	42.13	43.10	42.13	43.00	0.90	61,704	1,168	38.37	48.71
2024-04-22	Q	CASS	41.74	43.16	41.74	42.10	0.45	55,983	1,273	41.71	54.81
2024-04-19	Q	CASS	43.22	44.235	41.45	41.65	-2.03	63,888	1,326	26.06	41.96
2024-04-18	Q	CASS	43.45	44.37	43.25	43.68	-1.05	50,478	1,018	43.30	49.29
2024-04-17	Q	CASS	45.43	45.43	44.60	44.73	-0.60	41,738	670	44.40	45.12
2024-04-16	Q	CASS	44.75	45.53	44.49	45.33	0.23	32,523	756	43.54	54.81
2024-04-15	Q	CASS	45.26	45.77	44.49	45.18	-0.26	37,096	619	43.54	50.03
2024-04-12	Q	CASS	46.34	46.50	45.035	45.44	-0.94	26,244	698	45.02	45.74
2024-04-11	Q	CASS	46.17	46.58	45.835	46.38	0.01	32,238	590	46.03	46.76
2024-04-10	Q	CASS	47.24	47.55	45.71	46.37	-1.87	50,312	913	45.94	46.66
2024-04-09	Q	CASS	48.24	49.1599	48.16	48.24	0.16	42,138	831	26.06	48.64
2024-04-08	Q	CASS	47.64	48.26	47.52	48.08	0.86	37,162	649	47.73	48.46
2024-04-05	Q	CASS	47.15	47.6199	47.15	47.22	-0.10	20,515	613	18.96	47.58
2024-04-04	Q	CASS	47.58	47.85	47.06	47.32	0.31	42,734	798	47.25	47.73
2024-04-03	Q	CASS	46.23	47.15	46.23	47.01	0.40	41,850	850	46.75	47.48
2024-04-02	Q	CASS	46.94	47.50	46.12	46.61	-0.82	34,211	600	46.24	46.96
2024-04-01	Q	CASS	48.36	48.42	46.8333	47.43	-0.74	37,037	893	47.01	47.74
2024-03-29	Q	CASS	47.62	48.61	47.12	48.17	0.74	0	0	43.75	50.21
2024-03-28	Q	CASS	47.62	48.61	47.12	48.17	0.74	72,683	1,475	43.75	50.21
2024-03-27	Q	CASS	46.34	47.43	45.795	47.43	1.31	48,397	1,291	46.99	47.73
2024-03-26	Q	CASS	46.43	46.64	46.01	46.12	0.08	33,766	1,175	45.83	46.56
2024-03-25	Q	CASS	46.75	47.15	45.96	46.04	-0.49	35,622	841	43.75	54.81
2024-03-22	Q	CASS	47.07	47.20	46.12	46.53	-0.46	33,327	688	26.49	46.88
2024-03-21	Q	CASS	46.50	47.20	46.29	46.99	0.36	49,686	919	44.59	51.00
2024-03-20	Q	CASS	45.38	47.13	45.03	46.63	1.30	43,077	1,137	44.59	53.00
2024-03-19	Q	CASS	45.63	46.01	44.92	45.33	-0.70	36,130	1,012	43.13	50.05
2024-03-18	Q	CASS	46.56	47.035	46.03	46.03	-0.33	42,185	1,017	26.06	50.05
2024-03-15	Q	CASS	45.86	47.19	45.86	46.36	0.34	123,125	1,003	46.00	46.72
2024-03-14	Q	CASS	47.15	47.30	45.92	46.02	-1.37	41,468	821	45.58	46.30
2024-03-13	Q	CASS	47.36	47.85	46.95	47.39	0.16	33,842	664	38.60	53.00
2024-03-12	Q	CASS	47.38	47.49	46.6038	47.23	0.04	36,468	922	39.75	47.60
2024-03-11	Q	CASS	47.30	47.60	46.81	47.19	-0.01	34,296	991	38.60	51.66
2024-03-08	Q	CASS	47.72	47.99	47.185	47.20	-0.09	23,875	703	38.60	53.00
2024-03-07	Q	CASS	47.50	47.81	46.95	47.29	0.17	27,811	570	26.06	54.81
2024-03-06	Q	CASS	47.52	47.52	46.41	47.12	0.11	31,588	669	46.41	54.81
2024-03-05	Q	CASS	47.24	48.15	46.93	47.01	-0.78	45,946	618	18.91	51.48
2024-03-04	Q	CASS	47.65	48.419	47.46	47.79	0.20	28,075	767	43.71	51.48
2024-03-01	Q	CASS	47.79	48.09	47.46	48.047	-0.273	31,927	992	26.06	54.81
2024-02-29	Q	CASS	48.03	48.88	47.96	48.32	0.77	40,862	874	29.26	54.81
2024-02-28	Q	CASS	47.21	47.82	47.00	47.55	0.05	24,951	621	38.60	53.00
2024-02-27	Q	CASS	47.50	47.96	47.44	47.50	0.17	25,606	779	26.00	54.81
2024-02-26	Q	CASS	47.22	47.95	46.9952	47.33	-0.18	23,117	681	34.17	54.81
2024-02-23	Q	CASS	46.94	47.92	46.46	47.51	0.82	34,332	726	41.20	53.00
2024-02-22	Q	CASS	46.26	46.90	46.25	46.69	0.17	41,102	1,189	45.17	52.87
2024-02-21	Q	CASS	47.21	47.33	46.41	46.52	-0.65	32,624	736	18.68	50.50
2024-02-20	Q	CASS	47.02	47.70	46.90	47.17	-0.36	28,092	610	38.60	49.88
2024-02-19	Q	CASS	48.25	48.59	47.0501	47.53	-0.90	0	0	19.06	54.81
2024-02-16	Q	CASS	48.25	48.59	47.0501	47.53	-0.90	32,517	609	19.06	54.81
2024-02-15	Q	CASS	47.80	48.62	47.3255	48.43	0.91	37,954	960	19.35	54.81
2024-02-14	Q	CASS	46.19	47.52	46.19	47.52	1.95	47,072	1,006	18.90	50.50
2024-02-13	Q	CASS	47.43	47.43	45.29	45.57	-2.82	65,677	1,293	38.60	50.50
2024-02-12	Q	CASS	45.90	50.25	45.67	48.39	4.60	137,015	1,977	48.35	50.50
2024-02-09	Q	CASS	43.02	43.85	42.24	43.79	0.70	56,099	1,303	26.76	46.59
2024-02-08	Q	CASS	43.28	45.40	42.99	43.09	0.01	33,774	829	26.06	46.59
2024-02-07	Q	CASS	42.89	43.35	42.41	43.08	0.08	33,020	580	40.82	55.04
2024-02-06	Q	CASS	42.25	43.84	42.25	43.00	0.70	26,972	622	26.76	54.81