Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CDZI	2.26	2.29	2.25	2.25		162,806	387	2.11	2.49
2024-04-25	Q	CDZI	2.26	2.26	2.20	2.25	-0.02	155,820	506	2.20	2.44
2024-04-24	Q	CDZI	2.26	2.305	2.24	2.27	0.03	198,790	846	2.15	2.54
2024-04-23	Q	CDZI	2.26	2.32	2.22	2.24	-0.01	248,085	1,032	2.15	2.54
2024-04-22	Q	CDZI	2.27	2.27	2.21	2.25		317,370	1,225	2.12	2.54
2024-04-19	Q	CDZI	2.25	2.37	2.21	2.25		257,277	1,391	2.02	2.34
2024-04-18	Q	CDZI	2.17	2.27	2.15	2.25	0.10	257,107	1,035	2.15	2.56
2024-04-17	Q	CDZI	2.18	2.20	2.145	2.15		146,303	551	2.15	2.59
2024-04-16	Q	CDZI	2.25	2.25	2.1201	2.15	-0.10	118,444	608	2.12	2.55
2024-04-15	Q	CDZI	2.33	2.34	2.25	2.25	-0.07	126,136	620	2.22	2.62
2024-04-12	Q	CDZI	2.48	2.51	2.29	2.32	-0.14	94,547	513	2.26	2.37
2024-04-11	Q	CDZI	2.46	2.55	2.445	2.46	-0.01	122,172	892	2.40	2.82
2024-04-10	Q	CDZI	2.45	2.54	2.4035	2.47	-0.07	217,192	809	2.40	2.60
2024-04-09	Q	CDZI	2.53	2.58	2.48	2.54	0.03	81,712	541	2.29	2.65
2024-04-08	Q	CDZI	2.53	2.555	2.4801	2.51	0.01	117,302	563	2.41	2.65
2024-04-05	Q	CDZI	2.49	2.54	2.485	2.50		98,288	1,025	2.44	2.87
2024-04-04	Q	CDZI	2.64	2.68	2.47	2.50	-0.10	107,320	651	2.29	2.70
2024-04-03	Q	CDZI	2.73	2.73	2.57	2.60	-0.10	129,190	864	2.31	2.95
2024-04-02	Q	CDZI	2.78	2.80	2.67	2.70	-0.16	113,811	549	2.42	3.16
2024-04-01	Q	CDZI	2.87	2.92	2.7801	2.86	-0.04	122,660	914	2.81	3.13
2024-03-29	Q	CDZI	2.61	2.93	2.61	2.90	0.30	0	0	2.62	2.95
2024-03-28	Q	CDZI	2.61	2.93	2.61	2.90	0.30	316,659	1,327	2.62	2.95
2024-03-27	Q	CDZI	2.61	2.62	2.52	2.60	0.07	220,524	906	2.31	2.66
2024-03-26	Q	CDZI	2.52	2.62	2.52	2.53		132,199	759	2.43	2.60
2024-03-25	Q	CDZI	2.62	2.62	2.52	2.53	-0.09	125,602	466	2.48	2.89
2024-03-22	Q	CDZI	2.64	2.71	2.53	2.62	0.01	247,044	1,081	2.29	2.98
2024-03-21	Q	CDZI	2.59	2.63	2.54	2.61	0.02	133,515	861	2.48	2.70
2024-03-20	Q	CDZI	2.51	2.64	2.50	2.59	0.08	171,230	685	2.40	2.70
2024-03-19	Q	CDZI	2.51	2.57	2.40	2.51	0.05	188,972	820	2.49	2.89
2024-03-18	Q	CDZI	2.46	2.65	2.44	2.46	0.01	352,243	1,681	2.35	2.89
2024-03-15	Q	CDZI	2.60	2.705	2.44	2.45	-0.17	1,348,136	1,663	2.40	2.99
2024-03-14	Q	CDZI	2.64	2.64	2.55	2.62	0.01	169,748	1,085	2.51	3.01
2024-03-13	Q	CDZI	2.63	2.675	2.60	2.61		205,389	952	2.60	2.97
2024-03-12	Q	CDZI	2.68	2.69	2.55	2.61	-0.05	242,274	1,081	2.61	2.79
2024-03-11	Q	CDZI	2.86	2.87	2.66	2.66	-0.21	118,082	857	2.66	2.72
2024-03-08	Q	CDZI	2.85	2.99	2.85	2.87	0.05	146,762	1,031	2.54	3.08
2024-03-07	Q	CDZI	2.94	2.9538	2.77	2.82	-0.08	177,084	1,207	2.78	3.08
2024-03-06	Q	CDZI	2.85	2.94	2.85	2.90	0.10	212,130	1,210	2.54	2.94
2024-03-05	Q	CDZI	3.03	3.085	2.73	2.80	-0.24	205,337	872	2.77	3.21
2024-03-04	Q	CDZI	2.93	3.085	2.88	3.04	0.11	273,611	1,411	2.90	3.51
2024-03-01	Q	CDZI	2.92	2.955	2.87	2.92	0.02	131,290	439	2.60	3.27
2024-02-29	Q	CDZI	2.90	2.95	2.84	2.90	0.05	286,522	1,262	2.60	3.19
2024-02-28	Q	CDZI	2.89	2.915	2.85	2.85	-0.06	73,086	541	2.75	2.87
2024-02-27	Q	CDZI	2.91	2.92	2.88	2.91	0.01	109,378	1,073	2.61	3.26
2024-02-26	Q	CDZI	2.87	2.93	2.855	2.90	0.01	136,507	753	2.85	3.28
2024-02-23	Q	CDZI	2.92	2.975	2.89	2.89	-0.02	167,550	946	2.61	3.28
2024-02-22	Q	CDZI	3.01	3.01	2.905	2.91	-0.10	236,253	1,569	2.60	3.01
2024-02-21	Q	CDZI	2.93	3.025	2.91	3.01	0.09	352,643	1,288	2.75	3.62
2024-02-20	Q	CDZI	2.90	2.99	2.84	2.92	0.03	171,980	938	2.60	3.62
2024-02-19	Q	CDZI	2.85	2.92	2.765	2.89	0.01	0	0	2.49	2.92
2024-02-16	Q	CDZI	2.85	2.92	2.765	2.89	0.01	186,361	956	2.49	2.92
2024-02-15	Q	CDZI	2.77	2.8975	2.77	2.88	0.12	205,720	1,601	2.42	3.20
2024-02-14	Q	CDZI	2.63	2.77	2.63	2.76	0.13	141,171	737	2.60	3.01
2024-02-13	Q	CDZI	2.70	2.72	2.61	2.63	-0.12	209,618	900	2.60	2.80
2024-02-12	Q	CDZI	2.74	2.7701	2.695	2.75	0.02	199,476	1,028	2.65	2.80
2024-02-09	Q	CDZI	2.64	2.755	2.63	2.73	0.09	131,276	925	2.65	2.98
2024-02-08	Q	CDZI	2.68	2.75	2.62	2.64	-0.04	177,778	802	2.52	2.98
2024-02-07	Q	CDZI	2.65	2.75	2.59	2.68	0.03	307,037	1,304	2.21	2.80
2024-02-06	Q	CDZI	2.60	2.69	2.59	2.65	0.04	126,459	837	2.51	3.05
2024-02-05	Q	CDZI	2.68	2.68	2.59	2.61	-0.11	209,410	870	2.29	2.74
2024-02-02	Q	CDZI	2.68	2.76	2.66	2.72	-0.01	142,828	724	2.43	3.03
2024-02-01	Q	CDZI	2.74	2.7694	2.62	2.73	0.02	168,217	896	2.59	2.80
2024-01-31	Q	CDZI	2.70	2.7608	2.65	2.71	-0.03	235,902	1,043	2.35	2.82
2024-01-30	Q	CDZI	2.75	2.755	2.68	2.74	-0.02	196,148	819	2.41	3.07