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	Z	CCI	98.00	98.36	96.78	97.39	0.965	4,119,455	20,396	97.00	98.30
2024-05-02	Z	CCI	95.81	96.64	95.03	96.44	1.23	3,211,974	25,896	96.44	98.50
2024-05-01	Z	CCI	93.93	96.55	93.25	95.23	1.45	4,364,084	24,349	93.64	96.50
2024-04-30	Z	CCI	94.44	95.00	93.73	93.78	-1.535	4,982,643	25,718	93.60	95.50
2024-04-29	Z	CCI	94.43	95.35	94.24	95.32	1.765	2,488,705	25,986	95.00	95.50
2024-04-26	Z	CCI	94.37	95.41	93.50	93.58	-0.64	2,697,280	23,593	93.50	93.90
2024-04-25	Z	CCI	94.81	95.07	93.64	94.21	-1.24	3,334,169	22,067	94.60	95.15
2024-04-24	Z	CCI	94.47	95.66	93.79	95.44	-0.045	2,968,220	23,947	86.70	95.98
2024-04-23	Z	CCI	95.09	96.304	94.7716	95.47	0.38	2,484,723	23,698	93.94	97.50
2024-04-22	Z	CCI	95.00	95.305	93.76	95.08	-0.12	3,280,377	25,761	93.00	96.07
2024-04-19	Z	CCI	94.37	95.555	93.80	95.20	0.89	5,055,694	23,444	93.99	97.20
2024-04-18	Z	CCI	95.69	96.48	92.48	94.37	1.33	4,938,057	40,123	92.56	95.80
2024-04-17	Z	CCI	94.40	94.70	92.81	93.05	-0.93	3,985,021	25,229	93.50	100.01
2024-04-16	Z	CCI	95.00	95.074	93.37	93.96	-1.725	4,054,203	31,905	93.96	96.77
2024-04-15	Z	CCI	96.77	97.44	95.05	95.62	-1.09	2,954,830	23,713	95.06	107.08
2024-04-12	Z	CCI	96.99	97.16	96.23	96.71	-0.34	2,690,151	19,467	96.13	97.05
2024-04-11	Z	CCI	98.53	98.645	96.7788	97.08	-0.67	3,496,100	21,842	97.05	98.50
2024-04-10	Z	CCI	99.82	100.18	96.61	97.70	-4.32	2,932,094	29,885	96.75	98.88
2024-04-09	Z	CCI	100.92	102.03	100.59	102.00	1.825	2,106,631	17,652	101.59	103.50
2024-04-08	Z	CCI	101.00	101.30	100.07	100.19	-0.58	2,416,217	17,558	100.00	100.69
2024-04-05	Z	CCI	100.58	101.63	100.1592	100.78	-0.545	2,585,618	17,395	100.55	101.08
2024-04-04	Z	CCI	102.99	103.51	100.8875	101.31	-0.89	2,008,671	17,974	100.90	103.25
2024-04-03	Z	CCI	102.32	102.63	100.85	102.17	-0.65	2,691,271	22,021	98.06	103.56
2024-04-02	Z	CCI	103.44	103.76	102.80	102.85	-1.39	2,721,464	19,768	102.58	103.30
2024-04-01	Z	CCI	105.57	105.685	103.76	104.26	-1.52	2,108,131	18,680	104.00	104.41
2024-03-29	Z	CCI	105.90	106.52	105.245	105.83	0.185	0	0	105.00	107.02
2024-03-28	Z	CCI	105.90	106.52	105.245	105.83	0.185	2,074,241	16,955	105.00	107.02
2024-03-27	Z	CCI	102.95	105.72	102.81	105.59	3.65	2,595,516	25,914	104.90	106.13
2024-03-26	Z	CCI	103.39	103.39	101.93	101.93	-1.59	2,538,756	18,570	101.99	102.57
2024-03-25	Z	CCI	102.87	104.12	102.62	103.52	0.73	2,533,810	18,460	103.16	113.02
2024-03-22	Z	CCI	103.81	103.925	102.52	102.80	-0.875	1,814,613	14,992	102.22	104.10
2024-03-21	Z	CCI	105.09	105.44	103.435	103.66	-0.905	3,337,898	16,599	103.30	104.15
2024-03-20	Z	CCI	103.61	104.7699	103.15	104.52	-0.015	2,428,456	16,252	103.56	106.93
2024-03-19	Z	CCI	104.50	105.09	103.91	104.56	0.2025	2,622,083	16,996	104.00	105.51
2024-03-18	Z	CCI	105.44	105.75	104.11	104.35	-1.42	3,479,098	16,539	84.10	104.70
2024-03-15	Z	CCI	105.00	106.34	104.87	105.77	-0.425	3,214,816	15,686	105.52	107.91
2024-03-14	Z	CCI	107.41	108.235	104.61	106.19	-2.285	2,737,034	22,957	105.25	107.48
2024-03-13	Z	CCI	110.97	111.785	109.87	110.09	-0.89	1,881,005	17,673	110.03	110.62
2024-03-12	Z	CCI	111.75	112.36	109.76	110.97	-1.26	1,597,463	17,163	110.90	112.17
2024-03-11	Z	CCI	112.15	113.24	111.47	112.26	-0.67	1,749,290	14,577	110.88	113.79
2024-03-08	Z	CCI	112.66	114.00	112.215	112.92	1.31	3,379,078	16,273	112.53	112.90
2024-03-07	Z	CCI	112.62	112.85	110.85	111.61	-0.47	2,144,952	12,965	107.39	122.14
2024-03-06	Z	CCI	112.50	112.50	110.58	112.07	0.55	2,117,879	14,046	111.90	114.30
2024-03-05	Z	CCI	112.41	114.745	111.21	111.57	-1.1953	2,375,866	20,848	111.00	116.77
2024-03-04	Z	CCI	111.00	113.215	110.84	112.80	1.73	2,371,230	18,442	110.70	112.40
2024-03-01	Z	CCI	109.505	111.21	108.15	111.10	1.16	2,603,502	16,108	110.68	112.54
2024-02-29	Z	CCI	109.46	110.87	109.05	109.94	1.37	4,368,284	23,341	106.50	111.00
2024-02-28	Z	CCI	105.51	109.195	105.42	108.57	2.98	2,787,893	22,240	107.88	109.19
2024-02-27	Z	CCI	106.39	107.1092	104.19	105.64	-0.28	3,388,967	23,161	96.25	106.60
2024-02-26	Z	CCI	108.26	108.78	105.3682	105.93	-2.76	2,898,813	21,194	105.85	108.60
2024-02-23	Z	CCI	108.06	109.28	107.185	108.69	0.735	1,709,165	13,282	107.00	118.47
2024-02-22	Z	CCI	107.69	108.09	106.24	107.97	0.26	3,478,230	19,381	107.51	108.19
2024-02-21	Z	CCI	109.26	109.26	106.96	107.69	-1.23	3,170,556	22,086	101.00	110.94
2024-02-20	Z	CCI	108.20	110.425	107.48	108.92	0.69	4,592,753	27,901	107.97	110.40
2024-02-19	Z	CCI	106.47	108.29	105.895	108.22	0.24	0	0	107.57	108.21
2024-02-16	Z	CCI	106.47	108.29	105.895	108.22	0.24	2,949,727	20,302	107.57	108.21
2024-02-15	Z	CCI	106.72	108.545	106.44	107.99	2.22	2,273,701	17,696	105.35	116.88
2024-02-14	Z	CCI	105.39	106.42	104.84	105.80	0.60	2,312,961	15,972	105.15	106.89
2024-02-13	Z	CCI	105.28	105.91	103.40	105.23	-2.97	2,992,075	20,601	102.56	106.05
2024-02-12	Z	CCI	108.50	109.08	107.99	108.19	-0.20	1,860,253	14,574	108.01	108.99
2024-02-09	Z	CCI	107.21	108.53	106.76	108.40	0.92	2,640,981	16,905	107.00	108.75
2024-02-08	Z	CCI	106.30	107.51	105.98	107.50	0.59	3,003,452	17,059	105.80	107.88
2024-02-07	Z	CCI	107.92	108.00	106.66	106.87	-0.78	2,436,779	16,172	106.04	107.22
2024-02-06	Z	CCI	105.44	107.84	105.01	107.66	2.03	3,061,002	18,580	106.44	108.00