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	CCRN	16.89	17.15	16.04	16.67	-0.07	553,081	5,062	15.66	18.00
2024-05-02	Q	CCRN	16.12	17.94	16.10	16.74	-1.165	1,107,072	7,361	15.91	18.01
2024-05-01	Q	CCRN	17.56	18.00	17.39	17.90	0.30	539,558	5,430	16.71	18.00
2024-04-30	Q	CCRN	17.40	17.675	17.23	17.60	0.05	293,879	2,809	17.00	19.59
2024-04-29	Q	CCRN	17.10	17.56	17.10	17.55	0.41	171,435	3,089	17.00	19.54
2024-04-26	Q	CCRN	17.50	17.60	17.03	17.14	-0.26	210,363	3,363	17.00	18.96
2024-04-25	Q	CCRN	17.36	17.55	17.24	17.40	-0.17	213,891	2,516	14.77	20.80
2024-04-24	Q	CCRN	17.72	17.72	17.28	17.57	-0.20	167,367	2,589	14.77	19.86
2024-04-23	Q	CCRN	17.09	18.32	17.09	17.77	0.75	480,073	5,288	16.50	19.94
2024-04-22	Q	CCRN	17.47	17.49	16.99	17.02	-0.48	287,830	3,591	16.71	18.80
2024-04-19	Q	CCRN	17.06	17.53	17.06	17.50	0.37	182,589	2,058	17.18	19.22
2024-04-18	Q	CCRN	16.89	17.19	16.755	17.13	0.25	335,294	2,580	16.81	17.41
2024-04-17	Q	CCRN	17.39	17.69	16.88	16.88	-0.33	287,254	3,309	16.15	18.90
2024-04-16	Q	CCRN	17.70	17.73	17.02	17.21	-0.53	188,565	2,537	16.96	19.07
2024-04-15	Q	CCRN	17.71	17.76	17.31	17.75	0.19	230,961	2,678	17.44	19.60
2024-04-12	Q	CCRN	17.34	17.64	17.325	17.56	0.06	186,896	2,314	17.24	17.84
2024-04-11	Q	CCRN	17.68	17.71	17.37	17.50	-0.18	210,733	3,258	17.21	19.35
2024-04-10	Q	CCRN	17.92	17.95	17.43	17.68	-0.58	176,722	2,881	16.50	21.46
2024-04-09	Q	CCRN	18.28	18.46	18.1201	18.26	0.09	159,295	2,617	17.97	20.22
2024-04-08	Q	CCRN	17.96	18.47	17.82	18.17	0.37	179,668	2,572	17.87	18.48
2024-04-05	Q	CCRN	17.86	18.216	17.68	17.80	-0.02	139,516	2,831	16.09	18.10
2024-04-04	Q	CCRN	18.08	18.11	17.76	17.82	-0.07	210,080	3,135	15.73	18.18
2024-04-03	Q	CCRN	17.81	18.09	17.43	17.89	0.01	243,388	3,754	17.53	20.17
2024-04-02	Q	CCRN	18.27	18.27	17.54	17.88	-0.56	367,615	3,475	15.61	18.24
2024-04-01	Q	CCRN	18.91	19.14	18.32	18.44	-0.28	331,411	4,643	18.11	18.72
2024-03-29	Q	CCRN	18.50	18.74	18.16	18.72	0.29	0	0	16.59	20.00
2024-03-28	Q	CCRN	18.50	18.74	18.16	18.72	0.29	293,011	3,383	16.59	20.00
2024-03-27	Q	CCRN	18.56	18.62	18.18	18.43		273,969	3,322	18.10	18.71
2024-03-26	Q	CCRN	18.34	18.51	18.04	18.43	0.11	243,179	2,396	18.16	18.76
2024-03-25	Q	CCRN	18.48	18.57	18.01	18.32	-0.14	168,470	2,312	18.04	20.25
2024-03-22	Q	CCRN	18.81	19.025	18.26	18.46	-0.33	193,425	3,138	16.58	18.76
2024-03-21	Q	CCRN	18.94	18.96	18.49	18.79	-0.09	414,120	3,601	18.51	19.12
2024-03-20	Q	CCRN	19.01	19.1844	18.12	18.88	-0.18	336,876	3,789	18.62	19.23
2024-03-19	Q	CCRN	17.75	19.25	17.75	19.06	1.16	494,210	6,032	16.51	19.25
2024-03-18	Q	CCRN	17.06	17.955	16.82	17.90	0.77	506,652	5,210	16.87	19.77
2024-03-15	Q	CCRN	16.77	17.19	16.77	17.13	0.27	2,081,177	4,950	16.83	18.82
2024-03-14	Q	CCRN	17.55	17.585	16.85	16.86	-0.66	310,403	3,496	16.78	17.13
2024-03-13	Q	CCRN	18.26	18.42	17.325	17.52	-0.87	345,444	4,111	17.33	17.75
2024-03-12	Q	CCRN	18.61	18.695	18.29	18.39	-0.25	202,375	3,466	18.25	18.61
2024-03-11	Q	CCRN	18.86	18.98	18.29	18.64	-0.29	269,302	3,648	18.00	19.00
2024-03-08	Q	CCRN	18.88	19.11	18.69	18.93	0.29	359,802	3,785	18.71	19.15
2024-03-07	Q	CCRN	18.11	18.88	17.97	18.64	0.46	516,531	5,121	18.43	20.49
2024-03-06	Q	CCRN	17.96	18.19	17.40	18.18	0.41	365,217	3,837	17.20	20.34
2024-03-05	Q	CCRN	18.47	18.47	17.77	17.77	-0.78	307,908	3,130	17.56	17.98
2024-03-04	Q	CCRN	18.50	18.94	17.92	18.55	0.13	345,660	5,099	18.31	18.71
2024-03-01	Q	CCRN	18.105	18.44	17.80	18.42	0.15	339,429	4,051	16.61	18.61
2024-02-29	Q	CCRN	18.84	19.00	18.21	18.27	-0.43	627,262	5,243	16.47	18.49
2024-02-28	Q	CCRN	18.21	19.14	18.14	18.70	0.45	579,427	6,815	17.71	19.90
2024-02-27	Q	CCRN	17.49	18.36	17.44	18.25	0.84	654,619	7,651	18.03	20.06
2024-02-26	Q	CCRN	17.13	17.63	16.84	17.41	0.41	454,663	4,879	17.20	18.89
2024-02-23	Q	CCRN	16.77	17.18	16.355	17.00	0.01	602,408	4,721	16.86	17.11
2024-02-22	Q	CCRN	16.27	17.94	15.81	16.99	-0.03	755,404	7,010	16.77	17.19
2024-02-21	Q	CCRN	17.48	17.50	16.69	17.02	-0.45	722,761	7,113	16.00	17.63
2024-02-20	Q	CCRN	17.41	17.625	17.125	17.47	-0.08	742,317	6,975	17.13	19.00
2024-02-19	Q	CCRN	20.40	20.40	17.475	17.55	-3.70	0	0	17.48	17.65
2024-02-16	Q	CCRN	20.40	20.40	17.475	17.55	-3.70	1,813,205	12,129	17.48	17.65
2024-02-15	Q	CCRN	20.40	21.405	20.26	21.25	0.93	578,738	5,617	20.20	21.37
2024-02-14	Q	CCRN	20.15	20.44	19.76	20.32	0.44	398,209	4,565	16.72	20.80
2024-02-13	Q	CCRN	20.13	20.61	19.61	19.88	-0.70	462,106	5,791	19.00	21.50
2024-02-12	Q	CCRN	20.12	20.97	20.12	20.58	0.55	642,729	5,113	20.33	20.78
2024-02-09	Q	CCRN	20.22	20.22	19.78	20.03	-0.24	315,163	3,833	19.83	20.24
2024-02-08	Q	CCRN	19.82	20.345	19.68	20.27	0.35	439,946	3,852	18.31	20.47
2024-02-07	Q	CCRN	20.49	20.505	19.87	19.92	-0.455	286,076	3,242	19.69	22.19
2024-02-06	Q	CCRN	20.08	20.75	20.08	20.375	0.235	362,882	3,936	20.40	21.00
2024-02-05	Q	CCRN	21.74	21.74	20.14	20.14	-1.67	635,902	4,795	20.01	22.92