Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	CDE	5.00	5.05	4.70	4.905	-0.035	6,150,969	8,930	4.80	5.00
2024-04-26	Z	CDE	4.88	4.97	4.74	4.94	0.115	7,308,262	11,540	4.76	9.92
2024-04-25	Z	CDE	4.54	4.90	4.46	4.82	0.27	9,196,140	14,275	4.82	5.45
2024-04-24	Z	CDE	4.59	4.66	4.51	4.55	-0.09	5,571,110	12,587	4.13	4.90
2024-04-23	Z	CDE	4.23	4.67	4.13	4.62	0.355	7,826,258	9,550	3.50	5.04
2024-04-22	Z	CDE	4.18	4.37	4.03	4.26	-0.245	7,742,794	11,149	3.80	4.62
2024-04-19	Z	CDE	4.40	4.53	4.38	4.50	0.06	7,272,400	11,238	4.37	4.86
2024-04-18	Z	CDE	4.57	4.68	4.41	4.44	0.01	5,174,420	8,860	4.06	4.50
2024-04-17	Z	CDE	4.44	4.63	4.36	4.43	0.07	11,339,876	13,309	4.05	4.59
2024-04-16	Z	CDE	4.34	4.46	4.20	4.37	-0.12	10,667,935	14,333	3.70	4.50
2024-04-15	Z	CDE	4.74	4.80	4.415	4.48	-0.16	10,229,032	17,917	4.14	4.91
2024-04-12	Z	CDE	5.23	5.47	4.58	4.64	-0.15	21,480,417	28,826	4.62	5.06
2024-04-11	Z	CDE	4.82	4.89	4.615	4.79	0.07	8,644,885	12,369	4.67	4.86
2024-04-10	Z	CDE	4.59	4.91	4.48	4.72	-0.21	11,878,652	19,619	4.68	4.75
2024-04-09	Z	CDE	5.00	5.3688	4.89	4.93	0.19	15,066,075	20,463	4.54	5.10
2024-04-08	Z	CDE	4.99	5.07	4.52	4.73	-0.135	13,896,498	18,904	4.73	4.78
2024-04-05	Z	CDE	4.40	4.935	4.28	4.87	0.545	17,786,479	24,854	4.39	4.87
2024-04-04	Z	CDE	4.55	4.63	4.32	4.34	-0.29	10,213,009	13,254	4.33	4.72
2024-04-03	Z	CDE	4.19	4.645	4.03	4.62	0.455	14,586,338	17,461	4.60	5.04
2024-04-02	Z	CDE	4.22	4.35	4.1444	4.17	-0.02	11,367,666	12,447	3.84	4.26
2024-04-01	Z	CDE	4.10	4.34	4.05	4.18	0.405	11,520,986	14,985	4.17	4.19
2024-03-29	Z	CDE	3.63	3.79	3.60	3.77	0.19	0	0	3.82	3.85
2024-03-28	Z	CDE	3.63	3.79	3.60	3.77	0.19	7,209,591	7,694	3.82	3.85
2024-03-27	Z	CDE	3.41	3.58	3.395	3.57	0.19	5,776,363	7,128	3.35	3.58
2024-03-26	Z	CDE	3.54	3.57	3.36	3.38	-0.05	5,283,983	6,698	3.23	3.57
2024-03-25	Z	CDE	3.40	3.57	3.40	3.43	0.09	3,437,059	4,681	3.41	3.78
2024-03-22	Z	CDE	3.36	3.47	3.31	3.33	-0.07	5,222,467	6,571	2.16	3.66
2024-03-21	Z	CDE	3.39	3.50	3.37	3.40	0.055	7,906,106	9,658	3.11	3.45
2024-03-20	Z	CDE	3.04	3.40	2.98	3.35	0.31	6,961,361	6,542	3.40	3.49
2024-03-19	Z	CDE	3.09	3.12	3.01	3.03	-0.095	4,982,706	6,367	3.00	3.23
2024-03-18	Z	CDE	3.25	3.34	3.13	3.13	-0.13	8,014,175	9,276	2.88	3.43
2024-03-15	Z	CDE	3.15	3.28	3.15	3.26	0.095	11,756,269	7,443	2.98	3.59
2024-03-14	Z	CDE	3.32	3.32	3.14	3.17	-0.13	5,690,855	8,042	3.15	3.17
2024-03-13	Z	CDE	3.17	3.33	3.145	3.31	0.16	5,462,053	7,106	3.11	3.40
2024-03-12	Z	CDE	3.16	3.21	3.08	3.15	-0.09	5,034,753	7,347	3.01	3.46
2024-03-11	Z	CDE	3.14	3.31	3.05	3.24	0.11	6,791,782	10,457	3.06	3.52
2024-03-08	Z	CDE	3.24	3.295	3.0706	3.13	-0.06	8,153,006	9,302	3.08	3.17
2024-03-07	Z	CDE	3.13	3.19	3.025	3.19	0.1101	7,914,151	9,784	2.71	3.20
2024-03-06	Z	CDE	2.96	3.13	2.94	3.07	0.1699	9,889,917	9,341	3.01	3.36
2024-03-05	Z	CDE	3.03	3.08	2.8912	2.91	-0.04	7,615,823	11,345	2.67	3.08
2024-03-04	Z	CDE	2.75	2.95	2.74	2.95	0.24	10,460,134	10,098	2.82	2.95
2024-03-01	Z	CDE	2.61	2.74	2.54	2.72	0.13	8,032,461	9,314	2.48	2.94
2024-02-29	Z	CDE	2.55	2.69	2.545	2.59	0.149	7,598,173	8,621	2.56	2.67
2024-02-28	Z	CDE	2.50	2.58	2.42	2.45	-0.08	5,973,113	8,292	2.42	2.46
2024-02-27	Z	CDE	2.56	2.58	2.44	2.53	-0.02	7,253,869	12,149	2.44	2.54
2024-02-26	Z	CDE	2.67	2.68	2.54	2.55	-0.165	6,866,393	8,632	2.54	2.82
2024-02-23	Z	CDE	2.63	2.73	2.51	2.72	0.06	7,198,054	11,501	2.73	2.76
2024-02-22	Z	CDE	2.54	2.67	2.50	2.66	0.08	6,296,982	7,436	2.64	2.81
2024-02-21	Z	CDE	2.61	2.61	2.54	2.58	-0.045	3,101,576	5,238	2.51	2.82
2024-02-20	Z	CDE	2.64	2.65	2.60	2.62	-0.015	3,941,667	6,548	2.39	2.89
2024-02-19	Z	CDE	2.70	2.715	2.62	2.63	-0.105	0	0	2.63	12.61
2024-02-16	Z	CDE	2.70	2.715	2.62	2.63	-0.105	6,049,709	7,594	2.63	12.61
2024-02-15	Z	CDE	2.69	2.79	2.67	2.73	0.10	6,524,615	7,060	2.65	2.78
2024-02-14	Z	CDE	2.53	2.6399	2.53	2.63	0.085	5,100,808	6,458	2.57	2.86
2024-02-13	Z	CDE	2.68	2.69	2.50	2.54	-0.245	10,103,704	9,792	2.50	2.60
2024-02-12	Z	CDE	2.66	2.82	2.63	2.78	0.085	4,807,330	6,007	2.56	3.01
2024-02-09	Z	CDE	2.69	2.72	2.61	2.70	0.015	3,975,177	6,871	2.61	2.70
2024-02-08	Z	CDE	2.65	2.705	2.64	2.68		2,895,712	6,503	2.61	2.90
2024-02-07	Z	CDE	2.75	2.77	2.65	2.67	-0.115	3,246,550	5,123	2.61	2.73
2024-02-06	Z	CDE	2.68	2.81	2.66	2.78	0.13	3,322,988	5,560	2.45	3.01
2024-02-05	Z	CDE	2.63	2.72	2.59	2.66	-0.085	4,174,367	5,501	2.44	2.75
2024-02-02	Z	CDE	2.76	2.79	2.66	2.74	-0.12	6,311,180	7,395	2.42	2.76
2024-02-01	Z	CDE	2.695	2.86	2.69	2.86	0.165	6,351,720	7,326	2.81	2.87
2024-01-31	Z	CDE	2.74	2.81	2.67	2.69	-0.0401	7,297,378	9,547	2.70	2.80
2024-01-30	Z	CDE	2.97	2.97	2.725	2.74	-0.22	10,209,012	11,168	2.73	2.83