Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-03-22	Q	CBAY				32.48				32.48	32.50
2024-03-21	Q	CBAY	32.49	32.50	32.48	32.48	0.01	8,356,253	4,397	32.48	32.50
2024-03-20	Q	CBAY	32.49	32.49	32.47	32.47	-0.01	1,518,049	4,616	32.47	32.49
2024-03-19	Q	CBAY	32.47	32.48	32.46	32.48	0.02	2,367,025	4,383	32.47	32.48
2024-03-18	Q	CBAY	32.46	32.48	32.45	32.46	0.01	3,467,273	4,949	32.46	32.80
2024-03-15	Q	CBAY	32.45	32.47	32.44	32.45	-0.02	2,824,440	3,812	32.44	32.45
2024-03-14	Q	CBAY	32.44	32.47	32.42	32.47	0.03	2,694,699	3,880	32.43	32.49
2024-03-13	Q	CBAY	32.44	32.46	32.43	32.44		4,144,237	5,766	32.42	32.45
2024-03-12	Q	CBAY	32.43	32.46	32.43	32.44		3,663,297	4,103	32.43	32.45
2024-03-11	Q	CBAY	32.43	32.465	32.42	32.44	0.13	6,108,175	8,441	32.44	32.46
2024-03-08	Q	CBAY	32.30	32.33	32.28	32.31	0.01	1,770,833	5,407	32.30	32.34
2024-03-07	Q	CBAY	32.28	32.30	32.27	32.30	0.01	1,167,443	3,638	32.21	35.08
2024-03-06	Q	CBAY	32.25	32.30	32.25	32.29	0.05	1,396,124	5,551	32.30	32.35
2024-03-05	Q	CBAY	32.21	32.27	32.19	32.24	0.06	2,279,192	5,963	32.12	35.02
2024-03-04	Q	CBAY	32.24	32.30	32.16	32.18	-0.05	2,154,170	7,359	32.06	32.14
2024-03-01	Q	CBAY	32.26	32.26	32.19	32.22	0.03	3,498,446	8,315	32.18	32.30
2024-02-29	Q	CBAY	32.28	32.30	32.17	32.19	-0.08	7,914,313	11,126	32.01	32.19
2024-02-28	Q	CBAY	32.32	32.33	32.26	32.27	-0.05	3,487,138	11,414	32.06	32.33
2024-02-27	Q	CBAY	32.26	32.33	32.24	32.32	0.04	2,840,323	7,966	32.28	32.35
2024-02-26	Q	CBAY	32.23	32.31	32.21	32.28	0.05	3,262,053	8,803	32.23	32.31
2024-02-23	Q	CBAY	32.19	32.26	32.18	32.23	0.06	2,902,256	8,509	32.13	32.25
2024-02-22	Q	CBAY	32.19	32.23	32.15	32.17	-0.02	3,418,592	7,054	32.11	32.18
2024-02-21	Q	CBAY	32.16	32.20	32.16	32.19	-0.01	3,328,829	7,972	32.16	32.25
2024-02-20	Q	CBAY	32.14	32.20	32.14	32.20	0.02	2,100,546	7,893	32.14	32.25
2024-02-19	Q	CBAY	32.18	32.19	32.12	32.18	-0.02	0	0	32.01	32.20
2024-02-16	Q	CBAY	32.18	32.19	32.12	32.18	-0.02	4,461,251	13,865	32.01	32.20
2024-02-15	Q	CBAY	32.20	32.21	32.14	32.20	0.02	5,930,453	16,931	32.10	32.22
2024-02-14	Q	CBAY	32.15	32.18	32.09	32.18	0.06	10,028,545	20,898	32.10	32.25
2024-02-13	Q	CBAY	32.12	32.21	32.09	32.12	-0.09	27,765,868	35,519	32.09	32.20
2024-02-12	Q	CBAY	31.93	32.24	31.92	32.21	6.52	70,873,105	80,232	32.06	32.20
2024-02-09	Q	CBAY	25.14	26.35	25.14	25.69	0.73	1,403,831	9,701	25.50	25.99
2024-02-08	Q	CBAY	24.07	25.72	24.025	24.96	0.96	2,049,141	9,717	24.26	25.25
2024-02-07	Q	CBAY	24.26	24.43	23.79	24.00	-0.25	781,190	7,552	23.90	24.44
2024-02-06	Q	CBAY	23.74	24.46	23.24	24.25	0.39	937,509	6,791	23.49	24.99