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	CE	158.52	159.65	156.73	157.17	0.80	449,819	8,465	156.40	159.16
2024-05-02	Z	CE	155.85	157.60	153.48	156.38	1.964	518,778	11,080	104.54	170.84
2024-05-01	Z	CE	154.67	157.83	153.35	154.44	0.76	580,021	9,824	152.51	160.64
2024-04-30	Z	CE	156.30	157.245	153.39	153.61	-3.98	390,393	5,925	152.51	155.81
2024-04-29	Z	CE	155.45	157.69	155.45	157.60	3.16	442,701	6,962	105.50	173.68
2024-04-26	Z	CE	153.90	155.735	153.20	154.49	1.19	437,698	8,341	153.81	169.94
2024-04-25	Z	CE	154.51	154.525	152.0413	153.89	-1.54	676,187	8,189	45.00	154.58
2024-04-24	Z	CE	156.05	157.11	154.02	155.43	-0.6075	597,911	8,301	122.87	173.68
2024-04-23	Z	CE	153.79	156.91	153.79	156.05	1.15	474,277	7,335	156.15	173.68
2024-04-22	Z	CE	154.78	156.62	153.5214	154.94	0.38	430,012	7,352	154.04	168.92
2024-04-19	Z	CE	155.14	157.04	153.75	154.45	-0.34	525,426	10,147	140.38	155.08
2024-04-18	Z	CE	155.69	156.04	153.01	154.62	0.16	407,668	6,407	152.13	156.82
2024-04-17	Z	CE	156.71	156.95	153.88	154.49	-0.52	395,298	6,587	154.25	173.68
2024-04-16	Z	CE	154.68	155.995	153.54	154.93	-0.78	816,012	9,629	154.56	169.48
2024-04-15	Z	CE	158.02	158.535	154.2701	155.78	-0.26	815,301	8,722	154.98	169.94
2024-04-12	Z	CE	158.76	158.985	154.68	156.04	-4.37	690,443	10,246	153.07	156.00
2024-04-11	Z	CE	160.28	161.99	158.82	160.38	0.28	624,564	10,267	146.09	160.28
2024-04-10	Z	CE	162.78	163.37	158.6726	160.07	-6.20	958,067	15,290	157.32	162.38
2024-04-09	Z	CE	167.36	167.36	164.83	166.28	1.57	795,448	10,263	165.58	182.67
2024-04-08	Z	CE	163.00	165.21	163.00	164.72	2.083	650,528	9,519	163.98	165.58
2024-04-05	Z	CE	162.93	163.355	160.15	162.62	-0.67	922,055	15,748	148.37	163.39
2024-04-04	Z	CE	169.00	171.14	163.18	163.31	-7.98	1,067,754	15,696	160.04	186.69
2024-04-03	Z	CE	169.65	171.68	168.85	171.27	2.315	885,804	12,861	167.84	186.69
2024-04-02	Z	CE	170.74	170.74	168.03	168.98	-2.18	707,432	10,492	168.14	169.75
2024-04-01	Z	CE	172.10	172.10	170.03	171.14	-0.7025	551,845	8,590	170.20	171.52
2024-03-29	Z	CE	170.00	172.16	169.71	171.86	2.20	0	0	169.96	173.76
2024-03-28	Z	CE	170.00	172.16	169.71	171.86	2.20	686,546	8,793	169.96	173.76
2024-03-27	Z	CE	167.98	169.73	167.36	169.64	3.23	490,974	7,234	169.65	170.20
2024-03-26	Z	CE	168.26	169.64	166.34	166.43	-1.52	363,867	6,417	164.89	168.16
2024-03-25	Z	CE	165.42	168.60	165.41	167.91	2.55	900,453	7,750	167.28	183.35
2024-03-22	Z	CE	168.56	169.51	165.40	165.41	-2.94	769,221	9,777	149.40	166.15
2024-03-21	Z	CE	166.60	168.59	165.04	168.34	2.955	721,267	9,852	166.55	169.00
2024-03-20	Z	CE	162.37	166.35	161.1453	165.45	3.30	739,576	9,466	162.57	168.60
2024-03-19	Z	CE	162.00	162.85	160.59	162.15	-0.17	694,204	9,771	160.15	164.13
2024-03-18	Z	CE	161.25	163.82	160.80	162.31	2.29	1,171,538	10,878	96.03	163.88
2024-03-15	Z	CE	156.49	160.48	156.49	160.05	2.235	1,192,278	11,295	146.32	160.89
2024-03-14	Z	CE	156.85	159.48	156.37	157.76	-0.08	968,775	11,679	156.71	158.27
2024-03-13	Z	CE	156.75	158.58	155.89	157.85	1.30	456,013	6,732	157.38	159.00
2024-03-12	Z	CE	158.17	158.27	155.11	156.56	-0.84	461,933	7,469	155.95	157.27
2024-03-11	Z	CE	156.55	158.08	154.58	157.43	1.94	510,846	6,718	153.97	162.00
2024-03-08	Z	CE	157.80	157.94	154.71	155.49	-1.18	483,691	7,878	154.83	156.15
2024-03-07	Z	CE	153.00	158.61	153.00	156.66	5.19	776,645	10,049	140.99	172.85
2024-03-06	Z	CE	153.96	154.32	150.50	151.49	-0.09	503,715	7,917	134.68	168.73
2024-03-05	Z	CE	152.69	154.65	151.135	151.61	-3.28	426,932	7,743	118.90	154.37
2024-03-04	Z	CE	153.23	156.53	153.23	154.89	1.40	627,685	13,288	154.03	155.34
2024-03-01	Z	CE	151.85	153.545	151.44	153.49	1.52	611,002	8,873	137.77	173.68
2024-02-29	Z	CE	150.32	152.4448	149.99	151.97	2.32	748,655	9,148	142.00	167.55
2024-02-28	Z	CE	148.69	150.655	147.53	149.42	-0.25	657,852	8,341	132.72	163.88
2024-02-27	Z	CE	150.99	151.12	149.08	149.59	-0.54	704,252	9,787	136.16	149.60
2024-02-26	Z	CE	151.42	151.42	148.07	150.13	0.71	1,355,262	13,904	136.64	150.72
2024-02-23	Z	CE	150.32	151.45	148.66	149.38	-0.205	949,642	11,907	148.53	149.81
2024-02-22	Z	CE	149.97	151.085	147.82	149.54	-0.82	1,226,450	13,745	129.81	160.00
2024-02-21	Z	CE	147.11	152.595	137.635	150.38	1.00	1,934,952	20,762	99.96	170.16
2024-02-20	Z	CE	149.33	151.12	147.64	149.37	-1.76	1,203,223	14,969	135.80	143.00
2024-02-19	Z	CE	150.97	153.15	150.665	151.06	-0.27	0	0	135.52	166.40
2024-02-16	Z	CE	150.97	153.15	150.665	151.06	-0.27	496,906	7,935	135.52	166.40
2024-02-15	Z	CE	149.20	152.56	149.085	152.10	3.97	605,076	8,461	110.23	153.53
2024-02-14	Z	CE	147.37	149.12	146.23	148.15	2.58	472,063	8,168	133.65	151.98
2024-02-13	Z	CE	148.28	148.28	143.80	145.51	-6.115	978,567	13,460	143.09	160.00
2024-02-12	Z	CE	149.57	153.22	149.51	151.66	2.73	570,059	8,689	150.50	153.64
2024-02-09	Z	CE	148.45	149.06	147.27	148.92	-0.011	435,723	7,620	146.80	166.40
2024-02-08	Z	CE	148.78	149.72	146.92	148.90	-0.15	460,378	7,910	135.55	149.52
2024-02-07	Z	CE	148.25	149.28	147.03	149.01	1.19	369,266	6,936	132.90	165.35