Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	CDXS	3.00	3.23	2.9401	3.11	0.20	492,798	2,281	2.98	3.27
2024-04-30	Q	CDXS	3.01	3.075	2.87	2.91	-0.14	271,835	1,742	2.74	3.51
2024-04-29	Q	CDXS	2.72	3.12	2.72	3.05	0.39	533,826	2,465	2.91	3.72
2024-04-26	Q	CDXS	2.67	2.735	2.62	2.66	0.01	513,796	1,660	2.60	3.10
2024-04-25	Q	CDXS	2.72	2.7399	2.64	2.65	-0.15	281,863	1,291	2.58	3.13
2024-04-24	Q	CDXS	2.91	2.91	2.75	2.80	-0.10	213,703	789	2.55	3.24
2024-04-23	Q	CDXS	2.88	3.03	2.88	2.90	0.035	192,442	1,108	2.82	3.26
2024-04-22	Q	CDXS	2.88	2.90	2.78	2.86	0.03	204,345	1,103	2.86	3.23
2024-04-19	Q	CDXS	2.77	2.87	2.71	2.83	0.03	466,298	1,746	2.55	3.23
2024-04-18	Q	CDXS	2.79	2.895	2.71	2.80	0.04	615,947	2,008	2.80	2.91
2024-04-17	Q	CDXS	2.78	2.845	2.73	2.76	0.03	417,194	1,989	2.60	3.02
2024-04-16	Q	CDXS	2.73	2.765	2.57	2.73	0.04	317,073	1,468	2.50	2.94
2024-04-15	Q	CDXS	2.82	2.86	2.62	2.685	-0.185	491,222	1,781	2.60	2.94
2024-04-12	Q	CDXS	3.10	3.13	2.83	2.87	-0.24	375,330	1,822	2.83	3.04
2024-04-11	Q	CDXS	3.12	3.19	3.06	3.11	-0.02	388,850	1,454	2.80	3.22
2024-04-10	Q	CDXS	3.11	3.20	3.06	3.13	-0.10	324,054	1,261	3.06	3.31
2024-04-09	Q	CDXS	3.20	3.307	3.17	3.23	0.02	291,512	1,409	3.11	3.62
2024-04-08	Q	CDXS	3.23	3.26	3.15	3.21	0.02	168,353	940	3.00	3.48
2024-04-05	Q	CDXS	3.20	3.24	3.11	3.19	-0.02	339,409	1,617	3.00	3.74
2024-04-04	Q	CDXS	3.40	3.43	3.165	3.21	-0.13	396,693	1,861	3.11	3.72
2024-04-03	Q	CDXS	3.33	3.365	3.2094	3.34	0.01	336,303	1,871	3.22	3.77
2024-04-02	Q	CDXS	3.40	3.485	3.31	3.33	-0.155	380,179	2,140	3.05	3.58
2024-04-01	Q	CDXS	3.49	3.535	3.44	3.485	-0.005	336,801	1,617	3.45	3.74
2024-03-29	Q	CDXS	3.54	3.7187	3.45	3.49	-0.02	0	0	3.40	3.65
2024-03-28	Q	CDXS	3.54	3.7187	3.45	3.49	-0.02	447,898	1,545	3.40	3.65
2024-03-27	Q	CDXS	3.46	3.585	3.45	3.51	0.06	497,241	1,995	3.16	3.74
2024-03-26	Q	CDXS	3.51	3.59	3.45	3.45		337,252	1,562	3.38	3.52
2024-03-25	Q	CDXS	3.57	3.57	3.405	3.45		350,114	1,527	3.38	4.12
2024-03-22	Q	CDXS	3.45	3.56	3.40	3.45	-0.04	331,753	2,046	3.04	3.77
2024-03-21	Q	CDXS	3.54	3.67	3.48	3.49		423,968	1,853	3.44	3.77
2024-03-20	Q	CDXS	3.27	3.605	3.17	3.49	0.22	628,070	2,958	3.31	3.61
2024-03-19	Q	CDXS	3.22	3.365	3.1199	3.27	0.02	621,943	2,990	3.10	3.37
2024-03-18	Q	CDXS	3.33	3.36	3.035	3.25	-0.08	935,723	3,108	3.04	3.90
2024-03-15	Q	CDXS	3.18	3.34	3.17	3.33	0.13	511,258	2,206	3.30	3.88
2024-03-14	Q	CDXS	3.38	3.65	3.17	3.20	-0.18	553,394	3,015	3.12	3.51
2024-03-13	Q	CDXS	3.44	3.64	3.34	3.38	-0.09	563,758	2,795	3.32	3.77
2024-03-12	Q	CDXS	3.62	3.65	3.425	3.47	-0.14	423,539	1,768	3.34	4.12
2024-03-11	Q	CDXS	3.46	3.8488	3.46	3.61	0.14	580,929	2,886	3.50	3.72
2024-03-08	Q	CDXS	3.75	3.8371	3.38	3.47	-0.19	959,755	3,694	3.25	3.97
2024-03-07	Q	CDXS	3.71	3.83	3.605	3.66	0.02	484,230	2,769	3.66	4.01
2024-03-06	Q	CDXS	3.80	3.9096	3.54	3.64	-0.12	765,903	3,196	3.19	4.31
2024-03-05	Q	CDXS	4.20	4.25	3.72	3.76	-0.445	824,927	3,654	3.73	4.53
2024-03-04	Q	CDXS	4.69	4.7099	4.20	4.205	-0.405	707,732	2,785	4.20	4.36
2024-03-01	Q	CDXS	4.70	4.70	4.17	4.62	-0.03	1,628,228	5,465	4.55	9.87
2024-02-29	Q	CDXS	3.93	4.91	3.87	4.65	0.93	2,379,838	8,774	4.29	5.25
2024-02-28	Q	CDXS	4.18	4.18	3.57	3.72	-0.43	1,298,366	5,234	3.53	4.00
2024-02-27	Q	CDXS	3.41	4.43	3.24	4.15	0.95	2,890,602	11,060	3.79	4.50
2024-02-26	Q	CDXS	3.01	3.22	3.01	3.20	0.17	834,015	3,005	3.69	3.78
2024-02-23	Q	CDXS	2.90	3.16	2.88	3.03	0.16	444,638	2,232	2.90	3.20
2024-02-22	Q	CDXS	2.82	2.92	2.82	2.87	0.02	358,882	1,850	2.80	3.07
2024-02-21	Q	CDXS	2.83	2.95	2.80	2.85	-0.04	302,363	1,789	2.83	3.19
2024-02-20	Q	CDXS	3.14	3.20	2.88	2.89	-0.29	604,104	2,559	2.85	3.09
2024-02-19	Q	CDXS	3.20	3.23	3.06	3.18	-0.06	0	0	3.11	3.65
2024-02-16	Q	CDXS	3.20	3.23	3.06	3.18	-0.06	440,313	2,500	3.11	3.65
2024-02-15	Q	CDXS	2.87	3.25	2.87	3.24	0.42	620,864	3,083	2.97	3.36
2024-02-14	Q	CDXS	2.82	2.8791	2.691	2.82	0.105	517,152	2,057	2.81	3.16
2024-02-13	Q	CDXS	2.89	2.98	2.67	2.715	-0.405	447,787	1,976	2.67	3.15
2024-02-12	Q	CDXS	3.00	3.14	2.99	3.12	0.12	574,222	2,401	3.16	3.50
2024-02-09	Q	CDXS	2.95	3.04	2.905	3.00	0.08	438,293	2,729	2.88	3.33
2024-02-08	Q	CDXS	2.79	2.93	2.79	2.92	0.14	310,120	1,184	2.57	3.10
2024-02-07	Q	CDXS	2.85	2.87	2.754	2.78	-0.09	324,795	1,767	2.52	3.10
2024-02-06	Q	CDXS	2.61	2.88	2.53	2.87	0.28	563,418	2,299	2.57	3.10
2024-02-05	Q	CDXS	2.67	2.72	2.58	2.59	-0.13	571,885	1,853	2.37	2.80