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	CBZ	75.43	75.61	72.67	72.76	-2.78	321,086	3,991	72.38	79.52
2024-04-25	Z	CBZ	75.75	78.33	73.43	75.53	-2.785	698,093	4,332	67.68	121.15
2024-04-24	Z	CBZ	77.78	78.475	77.46	78.33	0.22	280,972	2,903	31.65	125.21
2024-04-23	Z	CBZ	76.00	78.23	76.00	78.07	2.07	242,954	2,510	66.35	124.49
2024-04-22	Z	CBZ	75.30	76.90	74.85	76.03	1.08	237,390	2,670	75.53	82.96
2024-04-19	Z	CBZ	74.12	75.09	74.12	74.92	0.68	187,823	2,263	68.03	75.28
2024-04-18	Z	CBZ	73.56	74.90	73.20	74.22	0.50	255,306	2,894	73.69	74.56
2024-04-17	Z	CBZ	75.40	75.62	73.29	73.69	-1.07	367,551	2,359	73.31	80.53
2024-04-16	Z	CBZ	74.13	75.16	73.44	74.75	0.26	278,950	3,754	74.51	81.84
2024-04-15	Z	CBZ	74.525	75.0286	73.90	74.57	0.56	368,113	3,522	74.05	81.35
2024-04-12	Z	CBZ	73.89	74.95	73.89	74.01	-0.34	237,506	3,261	73.48	74.35
2024-04-11	Z	CBZ	74.48	74.69	73.655	74.33	-0.21	235,556	2,501	73.92	81.20
2024-04-10	Z	CBZ	75.62	75.62	74.21	74.48	-2.53	245,488	2,721	73.93	74.80
2024-04-09	Z	CBZ	77.43	77.54	76.39	76.98	-0.205	282,794	2,013	76.66	77.27
2024-04-08	Z	CBZ	76.07	77.23	75.77	77.20	1.405	288,179	2,225	77.00	77.67
2024-04-05	Z	CBZ	75.39	76.40	75.39	75.78	0.21	161,593	1,909	75.34	85.18
2024-04-04	Z	CBZ	77.24	77.425	75.381	75.60	-0.965	175,159	2,040	75.24	82.63
2024-04-03	Z	CBZ	76.19	76.86	75.88	76.54	0.07	277,105	2,575	69.74	77.15
2024-04-02	Z	CBZ	76.99	77.34	76.44	76.50	-1.36	282,009	2,879	76.05	83.51
2024-04-01	Z	CBZ	78.48	78.71	77.515	77.86	-0.625	291,339	2,291	77.32	78.21
2024-03-29	Z	CBZ	78.05	79.55	77.72	78.50	0.46	0	0	78.08	78.96
2024-03-28	Z	CBZ	78.05	79.55	77.72	78.50	0.46	395,689	2,515	78.08	78.96
2024-03-27	Z	CBZ	78.59	78.9097	77.30	78.05	-0.025	342,087	2,695	77.50	78.37
2024-03-26	Z	CBZ	78.02	78.43	77.775	78.05	0.19	319,139	2,632	77.74	78.62
2024-03-25	Z	CBZ	77.52	77.93	77.10	77.82	0.39	183,946	2,249	76.59	124.28
2024-03-22	Z	CBZ	78.36	78.415	77.28	77.39	-0.71	240,248	2,956	76.92	84.47
2024-03-21	Z	CBZ	76.98	78.53	76.78	78.11	1.38	259,430	2,700	77.76	78.63
2024-03-20	Z	CBZ	77.19	77.21	76.355	76.68	-0.39	294,021	3,407	76.44	77.31
2024-03-19	Z	CBZ	76.00	77.20	75.26	77.03	1.07	487,267	3,428	74.38	80.48
2024-03-18	Z	CBZ	75.38	76.37	75.07	76.00	0.88	503,491	2,774	73.26	121.68
2024-03-15	Z	CBZ	74.26	75.21	74.19	75.18	0.57	954,971	3,327	68.35	75.61
2024-03-14	Z	CBZ	73.96	74.66	73.86	74.57	0.73	460,391	2,869	74.01	74.87
2024-03-13	Z	CBZ	74.60	75.08	73.47	73.83	-0.93	503,561	2,863	73.55	74.29
2024-03-12	Z	CBZ	74.55	75.37	74.195	74.73	0.44	317,926	2,967	74.38	75.13
2024-03-11	Z	CBZ	76.16	76.16	74.25	74.29	-2.33	344,141	2,989	66.59	84.45
2024-03-08	Z	CBZ	76.73	77.37	76.4725	76.60	0.42	271,931	2,658	76.22	76.98
2024-03-07	Z	CBZ	75.90	76.406	75.475	76.15	0.915	318,618	2,807	75.79	83.11
2024-03-06	Z	CBZ	76.11	76.27	74.79	75.23	-0.31	286,742	3,462	30.10	89.55
2024-03-05	Z	CBZ	77.08	77.905	75.24	75.56	-1.66	377,369	4,027	68.72	75.92
2024-03-04	Z	CBZ	75.79	77.87	75.56	77.20	1.34	278,579	2,962	76.72	77.48
2024-03-01	Z	CBZ	75.18	76.36	74.88	75.94	0.41	397,505	3,569	68.94	76.16
2024-02-29	Z	CBZ	75.52	75.81	74.49	75.53	0.245	240,394	2,600	68.75	75.95
2024-02-28	Z	CBZ	76.22	76.69	75.03	75.28	-0.96	282,388	2,505	75.28	80.48
2024-02-27	Z	CBZ	75.73	76.435	75.485	76.22	0.60	234,688	2,766	69.32	76.58
2024-02-26	Z	CBZ	75.50	75.90	75.40	75.65	0.19	205,067	2,064	68.79	76.00
2024-02-23	Z	CBZ	74.99	75.825	74.87	75.47	0.69	405,378	3,189	66.83	77.20
2024-02-22	Z	CBZ	72.94	75.0712	72.94	74.80	2.07	701,453	3,467	74.39	75.13
2024-02-21	Z	CBZ	72.26	72.91	72.18	72.72	0.459	352,950	2,982	65.14	80.94
2024-02-20	Z	CBZ	70.65	72.61	70.65	72.35	0.84	303,547	3,278	69.79	81.99
2024-02-19	Z	CBZ	70.59	73.98	70.1455	71.55	1.14	0	0	71.02	77.89
2024-02-16	Z	CBZ	70.59	73.98	70.1455	71.55	1.14	672,932	5,648	71.02	77.89
2024-02-15	Z	CBZ	65.77	70.36	65.57	70.35	5.63	606,268	4,377	28.10	89.55
2024-02-14	Z	CBZ	64.06	64.785	63.60	64.73	1.39	507,338	3,591	64.67	103.56
2024-02-13	Z	CBZ	65.68	65.76	63.07	63.35	-3.13	266,917	2,934	60.00	71.64
2024-02-12	Z	CBZ	66.13	66.85	66.12	66.46	0.45	185,892	2,023	60.00	73.33
2024-02-09	Z	CBZ	65.45	66.23	65.26	66.07	0.965	192,899	2,095	60.06	66.39
2024-02-08	Z	CBZ	64.88	65.90	64.69	65.13	0.02	334,541	2,520	26.10	103.56
2024-02-07	Z	CBZ	65.24	65.94	64.9426	65.14	-0.10	240,065	2,184	26.09	103.56
2024-02-06	Z	CBZ	63.84	65.48	63.84	65.24	1.31	308,358	2,160	59.32	65.57
2024-02-05	Z	CBZ	63.86	64.25	63.32	63.95	-0.12	157,429	1,829	58.14	64.28
2024-02-02	Z	CBZ	64.15	64.57	64.02	64.11	-0.569	124,125	1,988	51.96	64.37
2024-02-01	Z	CBZ	63.78	64.69	63.575	64.69	1.005	200,104	2,468	25.76	70.00
2024-01-31	Z	CBZ	65.79	65.79	63.54	63.66	-1.97	251,572	2,388	58.05	64.18
2024-01-30	Z	CBZ	65.43	66.15	65.38	65.60	0.11	600,715	1,910	59.17	72.28
2024-01-29	Z	CBZ	64.93	65.69	64.91	65.51	0.36	151,788	1,142	65.53	65.86