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	CBT	93.61	94.11	93.10	93.59	0.531	173,821	2,655	93.05	102.31
2024-04-25	Z	CBT	92.60	93.06	91.56	93.03	-0.37	193,150	2,663	81.40	148.36
2024-04-24	Z	CBT	92.89	93.61	92.20	93.40		178,621	2,735	81.40	149.47
2024-04-23	Z	CBT	92.18	93.515	92.18	93.38	0.65	155,443	2,755	81.40	149.26
2024-04-22	Z	CBT	92.27	93.22	91.74	92.72	0.71	216,274	3,953	92.06	101.23
2024-04-19	Z	CBT	90.43	92.10	90.43	92.01	1.34	277,451	4,003	83.51	92.51
2024-04-18	Z	CBT	91.19	92.78	90.59	90.69	-1.27	372,106	4,274	72.19	145.16
2024-04-17	Z	CBT	93.48	93.81	91.37	91.93	-0.85	270,977	3,863	91.40	100.52
2024-04-16	Z	CBT	92.15	93.33	91.22	92.69	-0.40	171,364	3,656	92.34	101.54
2024-04-15	Z	CBT	94.00	94.3909	92.36	93.03	-0.24	274,251	3,651	92.46	101.67
2024-04-12	Z	CBT	94.59	95.08	92.74	93.27	-2.14	200,752	3,772	72.19	148.83
2024-04-11	Z	CBT	96.73	96.73	94.95	95.40	-1.13	370,048	5,153	94.83	104.26
2024-04-10	Z	CBT	96.49	97.66	95.42	96.60	-1.67	511,661	6,696	72.19	111.38
2024-04-09	Z	CBT	94.76	98.34	94.56	98.24	3.95	541,476	7,072	97.79	107.06
2024-04-08	Z	CBT	93.60	94.38	93.16	94.25	1.21	208,748	3,429	72.19	150.81
2024-04-05	Z	CBT	91.85	93.27	91.84	93.09	1.18	263,254	3,087	92.49	101.71
2024-04-04	Z	CBT	94.77	94.85	91.53	91.90	-1.72	208,325	4,436	83.22	147.45
2024-04-03	Z	CBT	92.53	94.01	92.53	93.64	0.61	233,327	4,056	91.77	149.63
2024-04-02	Z	CBT	92.06	93.09	91.7314	92.99	0.20	305,768	4,372	92.37	101.59
2024-04-01	Z	CBT	92.23	92.92	91.0901	92.77	0.50	246,242	3,879	90.91	94.63
2024-03-29	Z	CBT	91.80	92.50	91.445	92.20	0.28	0	0	64.02	105.73
2024-03-28	Z	CBT	91.80	92.50	91.445	92.20	0.28	350,087	4,294	64.02	105.73
2024-03-27	Z	CBT	90.83	91.96	90.56	91.85	2.33	306,858	4,305	90.01	146.44
2024-03-26	Z	CBT	90.05	90.50	89.42	89.52	-0.05	251,942	3,479	89.80	143.10
2024-03-25	Z	CBT	90.06	90.385	89.26	89.52	-0.75	207,801	2,928	89.02	97.93
2024-03-22	Z	CBT	90.36	90.88	89.6401	90.27	-0.05	260,132	3,625	81.96	90.83
2024-03-21	Z	CBT	91.17	91.17	90.27	90.35	-0.01	260,001	3,268	64.02	144.92
2024-03-20	Z	CBT	88.42	90.66	88.42	90.33	1.73	237,497	3,323	64.02	144.60
2024-03-19	Z	CBT	88.07	89.29	87.97	88.63	0.54	262,227	3,546	86.50	90.01
2024-03-18	Z	CBT	88.14	88.60	87.72	88.10	0.08	305,656	3,076	64.02	89.64
2024-03-15	Z	CBT	86.33	88.77	86.33	88.02	1.34	743,462	3,938	79.59	89.95
2024-03-14	Z	CBT	86.80	86.80	85.20	86.67	-0.41	230,794	4,003	85.94	87.10
2024-03-13	Z	CBT	87.95	89.333	87.04	87.09	-0.94	321,093	3,918	86.72	87.67
2024-03-12	Z	CBT	87.98	88.15	86.36	88.02	-0.17	295,461	3,516	87.57	88.52
2024-03-11	Z	CBT	87.00	88.36	86.92	88.20	1.03	403,141	3,825	64.02	97.69
2024-03-08	Z	CBT	88.61	89.16	87.0784	87.11	-0.84	259,903	3,153	86.64	87.58
2024-03-07	Z	CBT	86.48	88.05	86.48	87.93	2.165	319,599	3,889	67.72	97.69
2024-03-06	Z	CBT	86.37	86.38	85.235	85.83	0.35	157,162	2,318	71.88	94.61
2024-03-05	Z	CBT	85.36	87.03	85.17	85.46	-1.12	256,216	3,455	75.01	94.61
2024-03-04	Z	CBT	85.55	88.022	85.18	86.54	0.89	288,334	4,200	75.94	96.22
2024-03-01	Z	CBT	84.975	85.92	84.52	85.64	0.69	282,372	2,995	64.02	97.69
2024-02-29	Z	CBT	84.58	85.34	84.45	84.95	1.24	297,274	3,976	75.87	93.98
2024-02-28	Z	CBT	82.70	84.17	82.31	83.68	0.30	195,624	2,925	63.65	97.69
2024-02-27	Z	CBT	83.74	84.25	83.235	83.40	0.45	285,304	3,729	82.92	83.84
2024-02-26	Z	CBT	82.70	83.27	82.27	82.92	-0.165	259,656	3,939	75.37	83.35
2024-02-23	Z	CBT	82.92	83.49	82.34	83.09	0.60	194,960	2,667	82.51	83.43
2024-02-22	Z	CBT	81.49	82.65	81.24	82.61	0.94	268,499	3,496	71.75	91.16
2024-02-21	Z	CBT	80.83	82.17	80.70	82.07	1.31	239,588	3,021	72.78	90.25
2024-02-20	Z	CBT	80.37	81.06	80.205	80.70	-1.00	278,671	3,163	73.62	90.45
2024-02-19	Z	CBT	83.50	83.74	81.68	81.71	-2.14	0	0	68.53	90.41
2024-02-16	Z	CBT	83.50	83.74	81.68	81.71	-2.14	406,985	5,318	68.53	90.41
2024-02-15	Z	CBT	81.54	83.83	81.54	83.83	2.58	419,412	4,346	64.02	97.69
2024-02-14	Z	CBT	80.83	81.39	79.74	81.22	1.40	593,216	3,371	64.02	129.96
2024-02-13	Z	CBT	79.74	81.05	78.61	79.84	-1.98	757,859	8,182	65.00	89.33
2024-02-12	Z	CBT	80.05	82.08	79.74	81.80	1.90	329,682	3,899	71.67	89.22
2024-02-09	Z	CBT	79.94	80.05	78.285	79.85	-0.265	394,790	4,941	72.57	80.26
2024-02-08	Z	CBT	77.76	80.12	77.21	80.07	2.48	398,698	4,914	72.79	80.51
2024-02-07	Z	CBT	76.75	78.04	75.99	77.58	0.86	448,419	4,629	68.91	77.55
2024-02-06	Z	CBT	71.77	77.06	71.77	76.73	5.61	778,145	7,163	68.78	84.79
2024-02-05	Z	CBT	71.27	71.915	70.63	71.14	-1.41	480,325	4,918	64.93	80.06
2024-02-02	Z	CBT	71.94	73.18	71.01	72.55	-0.63	407,313	4,943	70.19	80.06
2024-02-01	Z	CBT	72.66	73.23	71.57	73.18	1.055	312,264	4,023	64.02	91.72
2024-01-31	Z	CBT	73.85	73.9758	71.90	72.10	-1.71	346,820	4,412	64.02	91.72
2024-01-30	Z	CBT	74.03	74.4682	73.17	73.82	-0.72	193,854	3,466	72.40	91.72
2024-01-29	Z	CBT	73.50	74.64	72.90	74.60	1.06	246,626	3,551	74.18	81.47