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	Z	CC	26.32	26.88	25.81	26.15	0.135	1,713,715	14,116	23.92	32.04
2024-05-01	Z	CC	26.61	27.245	25.75	26.00	-0.75	2,490,215	15,938	26.03	26.89
2024-04-30	Z	CC	27.37	27.76	26.71	26.75	-0.935	1,486,435	12,870	25.07	26.54
2024-04-29	Z	CC	27.48	27.82	27.27	27.69	0.399	1,075,019	9,367	24.23	30.28
2024-04-26	Z	CC	27.01	27.33	26.49	27.32	0.30	776,635	9,593	26.87	27.60
2024-04-25	Z	CC	27.01	27.24	26.38	27.03	-0.05	924,935	7,804	24.09	29.57
2024-04-24	Z	CC	26.76	27.48	26.68	27.08	0.35	1,039,663	9,496	23.85	29.63
2024-04-23	Z	CC	26.27	26.92	26.12	26.73	0.31	1,141,036	11,393	26.33	29.93
2024-04-22	Z	CC	26.08	26.71	26.01	26.43	0.51	1,038,898	7,613	23.64	29.30
2024-04-19	Z	CC	26.40	26.54	25.825	25.91	-0.56	899,985	8,009	25.63	26.16
2024-04-18	Z	CC	26.72	26.75	26.06	26.48	0.10	1,233,471	7,689	25.35	29.30
2024-04-17	Z	CC	26.68	26.94	26.33	26.37	-0.05	1,147,005	8,496	25.92	26.85
2024-04-16	Z	CC	25.75	26.545	25.64	26.41	0.36	1,336,335	11,385	26.01	26.92
2024-04-15	Z	CC	26.81	26.915	25.84	26.025	-0.455	982,304	6,899	25.55	28.76
2024-04-12	Z	CC	27.05	27.1873	26.35	26.48	-0.83	736,456	7,691	23.78	28.58
2024-04-11	Z	CC	27.67	27.67	27.04	27.30	-0.21	821,036	9,602	25.25	30.28
2024-04-10	Z	CC	27.60	28.03	27.33	27.51	-0.63	917,561	8,624	24.72	31.22
2024-04-09	Z	CC	28.00	28.64	27.37	28.16	1.12	1,175,656	10,837	24.85	28.12
2024-04-08	Z	CC	27.31	27.78	27.02	27.05	0.04	915,925	8,588	25.98	27.55
2024-04-05	Z	CC	27.18	27.18	26.34	27.02	-0.26	1,130,294	9,262	24.71	30.03
2024-04-04	Z	CC	28.97	29.07	27.27	27.29	-1.45	1,423,426	11,129	25.02	28.91
2024-04-03	Z	CC	28.25	28.75	27.55	28.73	1.12	1,483,125	11,196	23.15	31.47
2024-04-02	Z	CC	28.19	28.35	26.975	27.62	-1.12	2,534,727	15,994	27.23	28.10
2024-04-01	Z	CC	26.22	28.87	26.00	28.74	2.515	3,571,786	20,750	28.17	28.70
2024-03-29	Z	CC	25.00	27.40	24.243	26.26	-2.63	0	0	26.00	26.87
2024-03-28	Z	CC	25.00	27.40	24.243	26.26	-2.63	6,323,538	34,717	26.00	26.87
2024-03-27	Z	CC	27.55	28.90	27.36	28.88	1.52	1,694,993	10,087	25.62	25.80
2024-03-26	Z	CC	28.61	28.67	27.34	27.37	-1.00	1,266,846	10,273	27.33	28.60
2024-03-25	Z	CC	27.42	28.47	27.33	28.37	0.52	1,892,238	10,665	25.03	30.93
2024-03-22	Z	CC	27.28	27.91	27.26	27.86	0.61	1,327,705	9,467	24.93	27.50
2024-03-21	Z	CC	27.51	27.67	27.08	27.26	-0.02	1,201,904	7,258	25.66	30.39
2024-03-20	Z	CC	27.51	27.74	26.70	27.29	-0.16	1,371,111	9,067	27.00	28.92
2024-03-19	Z	CC	27.64	28.23	27.25	27.45	-0.36	1,639,217	11,032	26.00	28.52
2024-03-18	Z	CC	27.30	27.94	27.04	27.80	0.662	1,818,416	11,238	27.57	31.47
2024-03-15	Z	CC	26.52	27.39	26.52	27.14	0.50	2,936,475	12,376	20.77	29.46
2024-03-14	Z	CC	26.45	26.77	26.22	26.65	-0.19	1,366,968	9,213	26.32	26.88
2024-03-13	Z	CC	26.09	26.97	26.0323	26.84	0.735	1,434,412	9,683	25.45	27.00
2024-03-12	Z	CC	26.03	26.39	25.77	26.10		1,146,664	8,893	25.42	27.10
2024-03-11	Z	CC	26.05	26.935	25.78	26.12	0.26	1,727,561	10,898	25.58	28.49
2024-03-08	Z	CC	25.44	26.08	25.3165	25.84	0.48	2,729,447	14,095	25.30	28.65
2024-03-07	Z	CC	25.50	26.06	24.66	25.36	3.31	6,205,028	26,898	25.18	25.45
2024-03-06	Z	CC	20.75	22.15	20.7201	22.03	1.52	2,579,316	17,609	19.67	22.00
2024-03-05	Z	CC	19.75	20.94	19.68	20.51	0.311	2,685,310	16,411	18.52	22.08
2024-03-04	Z	CC	20.70	21.20	19.98	20.19	-0.59	2,565,034	16,646	20.14	20.30
2024-03-01	Z	CC	19.90	21.10	19.70	20.775	1.105	5,962,494	31,674	19.95	22.36
2024-02-29	Z	CC	18.00	20.56	15.10	19.67	-9.0422	27,408,177	97,002	19.61	21.65
2024-02-28	Z	CC	28.53	28.965	28.45	28.72	-0.19	1,373,157	8,303	27.02	31.47
2024-02-27	Z	CC	29.24	29.44	28.78	28.93	0.06	654,383	5,676	28.55	31.39
2024-02-26	Z	CC	29.26	29.59	28.785	28.87	-0.61	653,463	6,340	28.65	31.75
2024-02-23	Z	CC	29.52	29.80	29.24	29.48	0.03	697,089	5,953	29.06	29.82
2024-02-22	Z	CC	29.07	29.83	29.03	29.70	0.685	1,265,441	7,526	26.46	32.94
2024-02-21	Z	CC	28.46	29.04	28.295	29.02	0.56	843,090	6,330	25.84	29.00
2024-02-20	Z	CC	27.71	28.60	27.52	28.47	0.35	1,224,668	8,191	27.34	32.20
2024-02-19	Z	CC	27.69	28.81	27.555	28.12	0.30	0	0	24.33	30.65
2024-02-16	Z	CC	27.69	28.81	27.555	28.12	0.30	1,477,713	10,982	24.33	30.65
2024-02-15	Z	CC	27.13	28.135	27.01	27.82	1.17	2,040,151	11,805	27.73	30.19
2024-02-14	Z	CC	28.29	28.70	26.54	26.64	-3.85	4,638,814	23,732	26.65	26.79
2024-02-13	Z	CC	30.22	30.69	29.84	30.49	-0.65	1,698,041	11,579	27.05	27.50
2024-02-12	Z	CC	30.09	31.76	30.09	31.18	1.09	1,056,972	7,632	27.78	32.16
2024-02-09	Z	CC	30.00	30.22	29.49	30.09	0.11	632,882	5,692	29.69	33.08
2024-02-08	Z	CC	30.08	30.19	29.53	30.00	0.01	778,806	6,398	27.07	30.38
2024-02-07	Z	CC	30.30	30.30	29.25	30.00	-0.035	946,226	7,274	28.78	33.28
2024-02-06	Z	CC	29.83	30.90	29.83	30.03	0.16	806,826	6,752	26.43	33.46
2024-02-05	Z	CC	30.00	30.17	29.49	29.89	-0.75	892,951	7,185	26.32	32.83