Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	CBSH	56.08	56.3125	55.32	56.10	0.34	353,752	7,414	22.42	63.01
2024-05-01	Q	CBSH	54.93	56.40	54.93	55.76	1.13	502,414	7,287	48.39	61.18
2024-04-30	Q	CBSH	54.49	55.21	54.3044	54.68	-0.11	590,892	6,344	37.84	66.53
2024-04-29	Q	CBSH	55.47	55.69	54.78	54.79	-0.62	393,285	6,165	48.67	60.25
2024-04-26	Q	CBSH	55.13	56.13	55.13	55.41	-0.03	300,167	7,175	49.81	63.02
2024-04-25	Q	CBSH	55.71	55.71	54.77	55.44	-0.48	331,169	6,436	54.46	61.42
2024-04-24	Q	CBSH	54.51	56.00	54.51	55.92	0.82	404,813	6,271	54.46	62.09
2024-04-23	Q	CBSH	54.87	55.9203	54.45	55.10	0.225	412,095	7,998	49.50	60.96
2024-04-22	Q	CBSH	54.00	55.33	53.61	54.92	1.07	444,150	9,308	49.08	58.49
2024-04-19	Q	CBSH	53.40	54.565	53.12	53.85	0.75	772,608	10,439	50.00	59.51
2024-04-18	Q	CBSH	52.97	53.37	52.2975	53.10	0.03	493,244	9,314	50.55	58.49
2024-04-17	Q	CBSH	53.23	53.48	52.60	53.07	1.06	810,414	10,844	50.00	59.70
2024-04-16	Q	CBSH	51.70	53.11	51.00	52.01	0.78	873,513	10,034	50.55	57.75
2024-04-15	Q	CBSH	51.74	52.32	50.915	51.25	-0.16	575,791	6,362	47.87	58.49
2024-04-12	Q	CBSH	51.30	51.70	51.135	51.41	-0.35	320,666	5,154	50.55	57.29
2024-04-11	Q	CBSH	52.19	52.45	51.01	51.76	-0.17	360,795	6,441	50.55	58.18
2024-04-10	Q	CBSH	52.90	52.90	51.43	51.93	-1.93	619,875	7,786	51.10	58.62
2024-04-09	Q	CBSH	54.00	54.635	53.60	53.86	-0.14	526,622	7,827	48.22	58.49
2024-04-08	Q	CBSH	53.13	54.40	53.05	54.00	1.06	944,664	9,493	53.66	54.38
2024-04-05	Q	CBSH	52.30	53.135	52.29	52.94	0.38	513,550	6,712	47.25	54.75
2024-04-04	Q	CBSH	52.96	53.375	52.56	52.56	0.28	666,484	7,642	51.10	58.10
2024-04-03	Q	CBSH	51.70	52.47	51.67	52.28	0.28	573,438	6,483	52.34	58.31
2024-04-02	Q	CBSH	52.24	52.26	51.54	52.00	-0.43	440,401	5,148	51.64	56.83
2024-04-01	Q	CBSH	53.35	53.35	51.985	52.43	-0.77	367,617	5,080	52.01	52.72
2024-03-29	Q	CBSH	53.22	53.57	52.86	53.20	-0.13	0	0	53.28	58.34
2024-03-28	Q	CBSH	53.22	53.57	52.86	53.20	-0.13	394,903	4,947	53.28	58.34
2024-03-27	Q	CBSH	51.50	53.34	51.50	53.33	1.84	338,819	4,318	50.55	53.26
2024-03-26	Q	CBSH	51.71	51.71	51.11	51.49	0.10	356,904	3,814	50.00	52.02
2024-03-25	Q	CBSH	51.17	51.69	51.09	51.39	0.32	201,663	2,953	51.09	56.23
2024-03-22	Q	CBSH	51.76	51.78	50.84	51.07	-0.77	365,300	5,523	50.70	51.25
2024-03-21	Q	CBSH	51.61	52.28	51.4201	51.84	0.51	399,587	5,530	51.05	54.75
2024-03-20	Q	CBSH	50.41	51.72	50.3593	51.33	0.74	505,566	6,503	51.11	51.81
2024-03-19	Q	CBSH	50.46	50.97	50.28	50.59	0.17	535,036	6,085	50.05	51.28
2024-03-18	Q	CBSH	50.69	51.055	50.36	50.42	-0.48	437,710	3,697	50.00	56.51
2024-03-15	Q	CBSH	50.83	51.76	50.805	50.90	-0.05	1,327,496	5,547	46.21	51.25
2024-03-14	Q	CBSH	52.09	52.09	50.665	50.95	-1.05	367,013	5,054	50.51	51.21
2024-03-13	Q	CBSH	52.03	53.195	51.745	52.00	-0.15	388,180	4,871	51.45	54.75
2024-03-12	Q	CBSH	52.35	52.875	51.91	52.15	-0.33	332,986	5,491	51.45	59.43
2024-03-11	Q	CBSH	52.48	52.86	52.27	52.48	-0.19	336,470	4,320	52.10	54.75
2024-03-08	Q	CBSH	52.99	53.37	52.625	52.67	0.11	291,703	4,448	47.78	58.64
2024-03-07	Q	CBSH	53.41	53.76	52.5218	52.56	-0.44	329,019	4,311	52.48	59.43
2024-03-06	Q	CBSH	53.30	53.74	52.47	53.00	-0.84	550,552	6,033	50.28	59.43
2024-03-05	Q	CBSH	51.94	54.42	51.94	54.11	1.91	491,621	6,475	50.55	59.43
2024-03-04	Q	CBSH	52.09	52.60	51.66	52.20	0.28	476,127	7,081	49.53	53.76
2024-03-01	Q	CBSH	51.52	51.98	50.76	51.96	-0.08	400,142	4,373	47.00	57.32
2024-02-29	Q	CBSH	52.40	52.76	51.27	52.04	0.26	892,570	6,026	50.55	58.61
2024-02-28	Q	CBSH	52.23	52.36	51.77	51.78	-0.75	425,009	4,858	47.78	53.76
2024-02-27	Q	CBSH	51.91	52.58	51.615	52.53	0.76	411,256	6,018	52.21	57.35
2024-02-26	Q	CBSH	51.70	52.465	51.38	51.77	-0.17	530,629	6,172	46.52	58.61
2024-02-23	Q	CBSH	51.66	52.30	51.10	51.94	0.34	352,831	5,088	51.56	52.17
2024-02-22	Q	CBSH	51.56	51.80	51.20	51.60	0.09	311,992	5,096	51.27	51.77
2024-02-21	Q	CBSH	51.28	51.54	50.76	51.51	0.12	336,536	4,849	45.83	51.56
2024-02-20	Q	CBSH	51.04	51.77	51.04	51.39	-0.16	331,124	5,318	50.05	51.56
2024-02-19	Q	CBSH	51.51	52.03	51.12	51.55	-0.26	0	0	50.00	57.18
2024-02-16	Q	CBSH	51.51	52.03	51.12	51.55	-0.26	352,770	5,151	50.00	57.18
2024-02-15	Q	CBSH	51.16	52.31	51.12	51.81	0.77	375,575	4,611	47.04	52.06
2024-02-14	Q	CBSH	50.31	51.09	50.18	51.04	0.95	402,160	4,975	50.05	55.90
2024-02-13	Q	CBSH	50.46	50.76	49.44	50.09	-1.72	565,856	6,903	47.78	50.28
2024-02-12	Q	CBSH	50.96	52.245	50.92	51.81	0.65	375,046	4,682	51.00	54.00
2024-02-09	Q	CBSH	50.50	51.405	50.07	51.16	0.69	464,293	5,826	45.90	54.00
2024-02-08	Q	CBSH	50.39	50.935	50.08	50.47	-0.26	438,679	6,233	47.73	58.61
2024-02-07	Q	CBSH	50.24	51.31	49.55	50.73	0.43	471,456	6,723	45.01	58.86
2024-02-06	Q	CBSH	50.34	51.085	50.21	50.30	-0.38	473,950	6,909	45.09	51.28
2024-02-05	Q	CBSH	51.03	51.05	50.38	50.68	-0.85	545,021	7,640	50.00	55.62