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	CCS	84.46	86.135	83.14	83.27	1.34	230,024	3,517	82.15	93.10
2024-05-02	Z	CCS	80.76	81.95	79.17	81.91	1.96	336,092	4,095	68.31	105.78
2024-05-01	Z	CCS	79.23	81.8099	78.1001	79.99	0.67	400,134	5,192	73.09	105.78
2024-04-30	Z	CCS	79.58	80.62	78.485	79.32	-1.25	492,822	4,891	77.93	86.09
2024-04-29	Z	CCS	79.58	80.76	79.145	80.54	1.74	277,311	4,451	56.29	89.69
2024-04-26	Z	CCS	78.65	80.41	78.33	78.82	0.48	330,332	5,212	78.16	86.40
2024-04-25	Z	CCS	74.76	81.76	74.76	78.32	-3.85	568,834	6,413	31.43	105.78
2024-04-24	Z	CCS	83.38	84.78	82.04	82.14	-1.76	451,918	7,165	84.00	92.26
2024-04-23	Z	CCS	80.50	84.21	80.49	83.80	4.16	239,389	4,298	56.29	105.78
2024-04-22	Z	CCS	79.77	80.68	78.68	79.73	0.69	235,822	3,637	56.29	105.78
2024-04-19	Z	CCS	78.63	80.18	78.22	79.03	0.185	235,413	3,665	65.86	105.78
2024-04-18	Z	CCS	81.17	81.64	78.62	78.78	-0.44	244,592	3,617	67.16	99.00
2024-04-17	Z	CCS	81.74	81.74	78.97	79.30	-1.34	214,494	3,498	31.72	105.78
2024-04-16	Z	CCS	81.33	81.48	79.825	80.59	-1.73	208,021	4,415	67.16	90.09
2024-04-15	Z	CCS	83.535	84.01	81.83	82.35	-0.92	282,651	3,758	32.96	105.78
2024-04-12	Z	CCS	83.05	83.51	82.51	83.27	-0.55	264,905	3,907	81.00	99.00
2024-04-11	Z	CCS	84.34	85.00	83.575	83.81	0.08	309,838	4,712	83.12	91.81
2024-04-10	Z	CCS	85.29	85.72	83.02	83.70	-5.04	396,974	5,463	67.38	99.00
2024-04-09	Z	CCS	88.51	88.97	87.25	88.74	0.89	225,180	3,275	83.00	105.51
2024-04-08	Z	CCS	88.30	89.045	87.22	87.87	0.14	373,828	4,870	87.17	88.63
2024-04-05	Z	CCS	87.30	88.73	87.285	87.75	-0.005	512,285	5,835	87.01	96.06
2024-04-04	Z	CCS	91.15	91.15	87.235	87.64	-1.91	176,178	3,147	35.52	89.39
2024-04-03	Z	CCS	87.83	90.04	87.68	89.57	0.63	245,973	3,562	87.78	105.78
2024-04-02	Z	CCS	92.45	93.465	88.30	88.95	-6.57	388,676	4,941	81.20	90.73
2024-04-01	Z	CCS	96.51	96.9399	95.05	95.44	-1.14	216,159	3,686	93.53	95.21
2024-03-29	Z	CCS	94.85	97.92	94.85	96.50	1.77	0	0	95.50	99.00
2024-03-28	Z	CCS	94.85	97.92	94.85	96.50	1.77	311,755	4,333	95.50	99.00
2024-03-27	Z	CCS	93.68	94.67	92.77	94.59	1.80	164,773	3,025	93.50	96.26
2024-03-26	Z	CCS	93.13	94.17	92.77	92.86	0.01	169,752	3,099	92.27	93.76
2024-03-25	Z	CCS	92.86	93.65	92.585	92.78	-0.09	310,569	2,976	92.13	101.64
2024-03-22	Z	CCS	92.00	93.10	91.43	92.86	1.43	187,900	3,206	84.21	93.53
2024-03-21	Z	CCS	91.07	92.34	90.99	91.46	1.46	279,396	3,988	90.82	92.30
2024-03-20	Z	CCS	88.46	90.53	87.84	89.95	1.496	346,922	4,510	89.95	96.26
2024-03-19	Z	CCS	86.96	88.765	86.205	88.46	1.05	255,122	3,881	56.50	96.26
2024-03-18	Z	CCS	89.15	89.15	85.91	87.38	-0.665	362,462	4,288	52.49	96.26
2024-03-15	Z	CCS	85.70	89.44	85.70	88.01	1.525	3,608,163	10,154	88.10	141.04
2024-03-14	Z	CCS	87.81	88.86	85.00	86.53	-2.16	594,010	7,976	56.50	96.26
2024-03-13	Z	CCS	87.60	89.685	87.60	88.69	1.05	373,229	5,228	82.27	96.26
2024-03-12	Z	CCS	86.19	87.895	85.361	87.62	1.46	355,570	4,968	87.05	88.24
2024-03-11	Z	CCS	84.00	86.43	83.69	86.19	1.91	385,529	5,029	56.50	138.17
2024-03-08	Z	CCS	85.29	86.21	83.91	84.27	-0.035	263,694	3,912	83.69	84.85
2024-03-07	Z	CCS	83.00	85.98	82.75	84.33	1.56	290,625	4,317	45.31	135.19
2024-03-06	Z	CCS	83.71	83.98	82.46	82.80	0.25	238,910	3,587	82.06	90.35
2024-03-05	Z	CCS	85.02	86.16	82.35	82.56	-3.61	355,525	4,861	74.94	83.11
2024-03-04	Z	CCS	87.57	88.4585	86.07	86.14	-1.21	249,642	3,868	85.02	93.38
2024-03-01	Z	CCS	86.005	87.50	84.9101	87.32	1.03	203,085	3,529	45.57	105.27
2024-02-29	Z	CCS	85.32	86.63	85.14	86.29	2.00	413,254	3,994	45.31	105.23
2024-02-28	Z	CCS	83.75	85.00	83.62	84.16	-0.43	202,017	3,244	55.01	96.23
2024-02-27	Z	CCS	86.29	86.66	84.28	84.53	-1.04	281,013	4,076	83.92	92.38
2024-02-26	Z	CCS	86.85	87.73	85.59	85.78	-1.325	338,410	3,257	77.87	86.33
2024-02-23	Z	CCS	87.09	87.95	86.8466	87.06	0.39	214,801	2,968	86.62	87.53
2024-02-22	Z	CCS	87.23	87.73	85.87	86.68	-0.28	324,728	4,845	86.04	87.23
2024-02-21	Z	CCS	85.99	87.485	85.54	86.91	1.59	235,235	3,288	37.51	105.27
2024-02-20	Z	CCS	85.00	86.47	84.43	85.38	-0.51	400,463	4,383	81.15	93.46
2024-02-19	Z	CCS	87.32	87.89	85.92	85.92	-3.00	0	0	75.01	105.70
2024-02-16	Z	CCS	87.32	87.89	85.92	85.92	-3.00	216,548	3,267	75.01	105.70
2024-02-15	Z	CCS	88.57	89.25	87.47	88.94	0.98	170,951	3,671	80.69	89.45
2024-02-14	Z	CCS	87.19	89.08	86.33	87.94	2.08	248,157	3,692	35.16	105.27
2024-02-13	Z	CCS	85.82	87.62	85.02	85.91	-5.00	395,072	5,325	55.01	96.23
2024-02-12	Z	CCS	88.30	91.87	88.30	90.90	2.87	260,811	4,564	55.01	91.75
2024-02-09	Z	CCS	87.52	89.23	86.7864	88.04	0.603	258,784	3,840	45.55	105.27
2024-02-08	Z	CCS	86.60	87.66	86.26	87.45	1.67	234,633	3,679	86.85	87.65
2024-02-07	Z	CCS	87.62	87.99	85.82	85.84	-1.61	302,963	4,735	34.51	87.88
2024-02-06	Z	CCS	89.55	90.15	85.67	87.50	-2.32	521,251	6,840	34.81	104.80