Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CCG	1.92	2.0799	1.92	1.95	-0.01	13,980	71	1.90	2.08
2024-05-02	Q	CCG	1.9951	2.00	1.94	1.96	-0.06	6,314	69	1.90	2.12
2024-05-01	Q	CCG	2.00	2.00	1.90	2.00	0.01	14,663	58	1.96	2.01
2024-04-30	Q	CCG	2.03	2.09	1.91	1.99	-0.01	43,644	139	1.90	2.04
2024-04-29	Q	CCG	2.095	2.095	1.99	2.00		8,320	75	1.97	2.33
2024-04-26	Q	CCG	2.00	2.0917	1.94	1.94	0.04	9,929	68	1.93	2.17
2024-04-25	Q	CCG	1.91	2.10	1.60	1.97		33,751	151	1.86	2.12
2024-04-24	Q	CCG	2.02	2.09	1.87	1.97	-0.12	29,383	193	1.90	2.18
2024-04-23	Q	CCG	2.06	2.10	2.02	2.02	-0.36	22,839	139	2.03	2.45
2024-04-22	Q	CCG	2.25	2.52	2.25	2.26	-0.06	11,611	137	1.84	2.60
2024-04-19	Q	CCG	2.185	2.30	2.185	2.26	-0.20	8,675	83	2.04	3.14
2024-04-18	Q	CCG	2.37	2.50	2.33	2.35	-0.05	45,988	158	2.26	2.89
2024-04-17	Q	CCG	2.315	2.9937	2.26	2.37	-0.02	32,977	182	2.25	2.71
2024-04-16	Q	CCG	2.42	2.5799	2.31	2.31	-0.19	10,432	121	2.30	2.67
2024-04-15	Q	CCG	2.96	2.96	2.37	2.5387	-0.3713	32,082	186	2.19	3.00
2024-04-12	Q	CCG	2.83	2.9795	2.83	2.905	0.0545	6,433	102	2.86	3.06
2024-04-11	Q	CCG	3.05	3.05	2.88	2.88	-0.03	17,428	107	2.75	4.33
2024-04-10	Q	CCG	2.94	3.02	2.94	3.02	-0.05	2,464	45	2.70	3.03
2024-04-09	Q	CCG	2.89	3.0548	2.89	3.00	-0.0116	31,311	166	2.68	3.03
2024-04-08	Q	CCG	2.85	3.00	2.85	2.97	0.07	62,437	219	2.91	2.98
2024-04-05	Q	CCG	3.00	3.021	2.7519	2.85	-0.21	18,660	209	2.83	3.46
2024-04-04	Q	CCG	3.0701	3.30	3.06	3.06	-0.11	20,050	184	3.06	3.79
2024-04-03	Q	CCG	3.33	3.59	3.1901	3.40	-0.03	59,549	308	3.19	4.07
2024-04-02	Q	CCG	3.74	3.74	3.37	3.43	-0.20	27,062	147	2.98	3.50
2024-04-01	Q	CCG	3.58	3.81	3.58	3.66	-0.02	23,841	142	3.30	3.83
2024-03-29	Q	CCG	4.00	4.09	3.68	3.68	-0.27	0	0	3.67	3.88
2024-03-28	Q	CCG	4.00	4.09	3.68	3.68	-0.27	25,664	214	3.67	3.88
2024-03-27	Q	CCG	4.04	4.20	3.8101	3.85	-0.23	33,245	278	3.91	4.35
2024-03-26	Q	CCG	4.19	4.30	4.00	4.08	-0.21	32,126	219	4.00	4.42
2024-03-25	Q	CCG	4.39	4.39	4.175	4.24	-0.24	38,636	241	4.19	4.87
2024-03-22	Q	CCG	4.33	4.63	4.32	4.41	0.18	37,968	236	4.05	4.63
2024-03-21	Q	CCG	4.06	4.665	4.03	4.23	0.16	17,956	133	4.33	4.65
2024-03-20	Q	CCG	4.48	4.49	4.19	4.19	-0.17	5,343	87	4.01	4.65
2024-03-19	Q	CCG	4.45	4.64	4.45	4.5001	0.2201	4,455	65	4.01	4.85
2024-03-18	Q	CCG	4.40	4.9357	4.00	4.28	-0.47	58,440	527	4.18	11.90
2024-03-15	Q	CCG	4.89	4.89	4.57	4.75	0.01	1,357	28	4.56	5.23
2024-03-14	Q	CCG	4.71	4.85	4.58	4.74	-0.13	5,925	98	4.70	5.00
2024-03-13	Q	CCG	4.62	4.92	4.6001	4.89	0.34	18,599	113	4.64	4.99
2024-03-12	Q	CCG	4.7899	4.90	4.53	4.55	-0.17	14,760	132	4.55	5.01
2024-03-11	Q	CCG	4.66	4.9172	4.64	4.7857	-0.1043	9,502	112	4.60	4.99
2024-03-08	Q	CCG	4.88	4.92	4.5884	4.89	0.04	18,733	316	4.65	4.98
2024-03-07	Q	CCG	4.4083	5.00	4.33	4.85	0.46	81,253	980	4.60	5.84
2024-03-06	Q	CCG	4.27	4.50	4.27	4.28	-0.13	17,913	215	4.20	5.04
2024-03-05	Q	CCG	4.49	4.6785	4.41	4.41	-0.23	12,507	115	4.40	5.12
2024-03-04	Q	CCG	4.27	4.78	4.27	4.73	0.35	39,352	289	4.15	4.77
2024-03-01	Q	CCG	4.671	4.671	4.17	4.31	-0.41	18,896	140	4.29	4.80
2024-02-29	Q	CCG	4.7001	5.01	4.7001	4.72	0.02	9,983	217	4.70	5.12
2024-02-28	Q	CCG	4.6501	4.8378	4.6501	4.70	-0.01	16,384	283	4.70	4.81
2024-02-27	Q	CCG	4.83	5.00	4.51	4.68	-0.17	69,676	342	4.25	5.25
2024-02-26	Q	CCG	4.77	5.27	4.70	4.81	-0.04	68,504	373	4.65	5.00
2024-02-23	Q	CCG	4.84	5.20	4.5018	4.85	0.02	86,208	1,887	4.52	4.85
2024-02-22	Q	CCG	5.14	5.4899	4.81	4.85	-0.73	64,134	829	4.80	5.15
2024-02-21	Q	CCG	5.10	5.68	4.8201	5.54	0.57	89,114	550	5.11	6.07
2024-02-20	Q	CCG	5.0422	5.168	4.6836	4.97	-0.44	53,234	551	4.80	5.20
2024-02-19	Q	CCG	5.35	5.76	5.11	5.41	-0.35	0	0	5.04	5.55
2024-02-16	Q	CCG	5.35	5.76	5.11	5.41	-0.35	134,722	1,033	5.04	5.55
2024-02-15	Q	CCG	4.75	5.98	4.63	5.76	1.01	662,919	3,802	5.29	5.64
2024-02-14	Q	CCG	6.56	10.00	4.5501	4.75	1.60	8,143,576	41,875	4.33	5.11
2024-02-13	Q	CCG	3.5298	3.6663	3.18	3.18	-0.37	9,415	122	3.28	3.71
2024-02-12	Q	CCG	4.25	4.25	3.59	3.73	-0.05	21,564	130	3.56	3.91
2024-02-09	Q	CCG	3.70	3.9514	3.50	3.50	-0.02	27,093	208	3.50	3.80
2024-02-08	Q	CCG	3.80	3.98	3.50	3.5001	-0.2199	23,544	150	3.50	4.97
2024-02-07	Q	CCG	3.9599	3.9599	3.5001	3.5001	-0.4699	5,603	68	2.84	4.97
2024-02-06	Q	CCG	3.97	4.26	3.70	3.72	-0.57	9,211	144	1.64	4.28
2024-02-05	Q	CCG	4.60	4.62	4.15	4.1501	-0.4299	28,211	98	3.80	4.38