Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CBL	21.65	22.01	21.65	21.92	0.34	63,920	575	19.69	24.22
2024-04-25	Z	CBL	21.69	21.82	21.51	21.58	-0.14	63,218	601	19.26	24.14
2024-04-24	Z	CBL	21.77	21.89	21.70	21.74	-0.22	58,553	886	19.85	24.10
2024-04-23	Z	CBL	22.00	22.085	21.89	21.95	-0.015	39,628	761	19.81	24.26
2024-04-22	Z	CBL	21.92	22.09	21.805	21.95	0.12	55,799	1,246	21.63	24.15
2024-04-19	Z	CBL	21.31	21.955	21.31	21.82	0.48	83,711	1,155	19.65	22.10
2024-04-18	Z	CBL	21.02	21.36	20.97	21.34	0.36	84,275	1,140	21.01	21.61
2024-04-17	Z	CBL	21.3865	21.45	21.00	21.00	-0.27	54,458	492	18.89	23.26
2024-04-16	Z	CBL	21.49	21.49	21.23	21.27	-0.42	65,504	768	21.03	23.49
2024-04-15	Z	CBL	21.9408	22.00	21.43	21.70	-0.20	92,345	820	8.64	23.54
2024-04-12	Z	CBL	22.19	22.215	21.84	21.90	-0.28	71,463	1,066	21.67	22.17
2024-04-11	Z	CBL	22.11	22.42	21.83	22.19	0.13	84,748	783	21.89	22.50
2024-04-10	Z	CBL	22.38	22.45	21.81	22.05	-0.64	121,894	1,022	19.79	23.14
2024-04-09	Z	CBL	22.64	22.845	22.54	22.71	0.12	82,423	994	22.42	22.92
2024-04-08	Z	CBL	22.44	22.62	22.40	22.61	0.24	72,420	868	22.31	22.64
2024-04-05	Z	CBL	22.30	22.505	22.21	22.38	0.07	47,775	672	22.10	22.57
2024-04-04	Z	CBL	22.27	22.43	22.19	22.32	0.25	116,932	1,273	22.10	22.54
2024-04-03	Z	CBL	22.25	22.405	22.08	22.10	-0.259	108,298	1,101	21.95	22.45
2024-04-02	Z	CBL	22.61	22.8289	22.30	22.35	-0.32	110,235	889	22.13	24.60
2024-04-01	Z	CBL	22.96	22.96	22.61	22.66	-0.20	100,203	799	22.33	22.94
2024-03-29	Z	CBL	22.78	23.00	22.71	22.91	0.24	0	0	22.61	23.11
2024-03-28	Z	CBL	22.78	23.00	22.71	22.91	0.24	119,915	611	22.61	23.11
2024-03-27	Z	CBL	22.33	22.85	22.33	22.67	0.54	145,973	1,057	22.33	22.74
2024-03-26	Z	CBL	22.47	22.52	22.12	22.17	-0.29	93,759	1,257	20.19	22.54
2024-03-25	Z	CBL	22.22	22.48	22.22	22.47	0.37	87,338	915	22.19	24.46
2024-03-22	Z	CBL	22.54	22.54	22.07	22.10	-0.39	51,330	837	21.79	22.54
2024-03-21	Z	CBL	22.69	22.84	22.34	22.46	-0.225	88,122	862	22.18	22.68
2024-03-20	Z	CBL	22.28	22.79	22.28	22.69	0.29	115,558	905	22.44	23.05
2024-03-19	Z	CBL	22.31	22.57	22.29	22.41	0.11	80,698	698	20.09	22.48
2024-03-18	Z	CBL	21.94	22.395	21.93	22.28	0.29	81,953	662	20.09	24.83
2024-03-15	Z	CBL	21.87	22.13	21.8464	22.00	-0.04	245,390	994	21.70	22.30
2024-03-14	Z	CBL	22.16	22.23	21.85	22.04	-0.26	121,658	849	21.70	22.30
2024-03-13	Z	CBL	22.73	22.82	22.48	22.67	-0.09	141,262	1,176	22.10	23.35
2024-03-12	Z	CBL	22.94	22.94	22.60	22.73	-0.26	86,772	971	22.10	25.35
2024-03-11	Z	CBL	23.19	23.20	22.85	23.01	-0.25	86,542	1,730	22.10	25.35
2024-03-08	Z	CBL	23.41	23.59	23.155	23.25	-0.05	83,765	1,120	22.10	25.35
2024-03-07	Z	CBL	23.51	23.51	23.15	23.31	-0.13	75,110	721	20.60	26.62
2024-03-06	Z	CBL	23.40	23.64	23.3327	23.45	0.21	99,449	1,053	20.97	26.25
2024-03-05	Z	CBL	23.01	23.49	22.75	23.26	0.27	134,811	1,139	20.49	26.05
2024-03-04	Z	CBL	23.04	23.16	22.81	23.01	-0.10	109,528	1,408	22.50	25.35
2024-03-01	Z	CBL	23.03	23.17	22.7661	23.11	0.05	117,388	1,123	20.59	25.78
2024-02-29	Z	CBL	23.75	23.75	23.03	23.06	-0.44	380,064	1,122	21.11	23.93
2024-02-28	Z	CBL	23.39	23.74	23.28	23.47		306,111	1,284	22.57	25.35
2024-02-27	Z	CBL	23.88	24.016	23.045	23.48	-0.24	375,212	1,612	20.66	26.05
2024-02-26	Z	CBL	23.94	24.21	23.71	23.74	-0.32	115,873	971	20.49	30.79
2024-02-23	Z	CBL	23.91	24.47	23.80	24.05	0.09	160,544	1,670	22.10	27.25
2024-02-22	Z	CBL	23.80	24.35	23.658	23.97	0.10	315,027	1,442	24.25	25.35
2024-02-21	Z	CBL	23.64	23.90	23.465	23.89	0.25	161,188	1,015	21.41	26.52
2024-02-20	Z	CBL	23.20	23.77	23.20	23.64	0.28	122,589	879	22.66	25.35
2024-02-19	Z	CBL	23.44	23.92	23.32	23.37	-0.27	0	0	20.73	27.25
2024-02-16	Z	CBL	23.44	23.92	23.32	23.37	-0.27	118,906	707	20.73	27.25
2024-02-15	Z	CBL	23.12	23.74	23.12	23.65	0.69	103,581	873	22.66	27.13
2024-02-14	Z	CBL	22.98	23.22	22.90	22.97	0.08	92,594	860	20.65	27.13
2024-02-13	Z	CBL	23.76	23.76	22.575	22.88	-1.215	142,269	1,228	22.57	25.35
2024-02-12	Z	CBL	23.94	24.48	23.7888	24.11	0.10	164,480	909	19.93	25.35
2024-02-09	Z	CBL	23.48	24.03	23.33	24.01	0.64	117,005	858	9.63	27.13
2024-02-08	Z	CBL	23.25	23.60	23.25	23.36	0.10	74,026	541	9.35	27.13
2024-02-07	Z	CBL	23.36	23.55	23.20	23.23	-0.18	97,613	949	20.62	25.95
2024-02-06	Z	CBL	23.16	23.75	23.16	23.40	0.17	74,945	675	9.37	27.13
2024-02-05	Z	CBL	23.42	23.65	23.18	23.24	-0.46	205,145	804	9.32	27.13
2024-02-02	Z	CBL	23.43	23.88	23.43	23.70	0.08	183,839	1,037	20.88	26.33
2024-02-01	Z	CBL	23.38	23.95	23.23	23.64	0.255	530,036	1,222	19.93	27.13
2024-01-31	Z	CBL	23.79	24.12	23.36	23.38	-0.36	90,903	803	20.77	26.19
2024-01-30	Z	CBL	23.69	23.95	23.69	23.74	-0.06	33,430	452	21.19	26.44