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	CF	80.48	81.41	79.695	80.83	0.83	1,222,185	13,503	80.40	85.03
2024-04-26	Z	CF	79.66	80.09	78.98	80.00	0.015	1,380,427	15,242	79.53	80.58
2024-04-25	Z	CF	79.09	80.00	78.285	79.97	0.725	1,507,267	12,471	78.01	84.24
2024-04-24	Z	CF	78.45	79.41	78.064	79.25	0.71	1,416,249	15,242	77.32	86.11
2024-04-23	Z	CF	78.27	79.49	77.94	78.54	-0.26	1,606,869	14,645	77.74	88.14
2024-04-22	Z	CF	79.05	79.45	78.31	78.80	-0.68	1,399,954	15,077	74.40	81.83
2024-04-19	Z	CF	79.64	80.645	79.295	79.47	-0.115	1,503,896	12,420	78.80	88.14
2024-04-18	Z	CF	80.60	81.19	79.20	79.59	1.79	4,194,383	25,487	77.27	82.63
2024-04-17	Z	CF	78.19	78.36	77.10	77.80	0.055	1,839,176	15,360	77.33	78.38
2024-04-16	Z	CF	78.11	78.8088	77.67	77.75	-0.335	2,027,586	17,020	77.80	78.76
2024-04-15	Z	CF	78.37	79.46	77.63	78.08	-0.02	2,419,647	22,833	77.54	78.58
2024-04-12	Z	CF	79.79	80.83	77.94	78.10	-2.76	3,429,778	31,747	78.10	78.52
2024-04-11	Z	CF	80.65	81.02	79.87	80.84	-0.03	2,348,026	23,006	80.37	80.90
2024-04-10	Z	CF	79.48	81.09	78.85	80.89	-0.24	3,303,940	25,786	80.24	80.89
2024-04-09	Z	CF	80.00	81.42	79.50	81.12	1.32	2,607,468	23,838	78.17	88.15
2024-04-08	Z	CF	85.21	85.48	79.68	79.79	-5.3193	4,609,329	33,062	79.50	81.95
2024-04-05	Z	CF	85.32	86.19	84.34	85.11	-1.07	2,755,313	26,829	85.00	93.29
2024-04-04	Z	CF	83.66	86.27	82.84	86.18	2.97	3,584,892	34,026	83.30	86.70
2024-04-03	Z	CF	83.02	83.44	82.45	83.21	0.30	1,543,186	15,345	82.86	83.93
2024-04-02	Z	CF	83.54	85.05	82.33	82.94	-0.40	1,746,109	17,158	82.42	83.46
2024-04-01	Z	CF	83.50	83.76	82.665	83.33	0.12	1,424,839	16,235	82.70	83.76
2024-03-29	Z	CF	82.83	83.935	81.92	83.21	0.60	0	0	81.69	83.28
2024-03-28	Z	CF	82.83	83.935	81.92	83.21	0.60	2,325,219	20,884	81.69	83.28
2024-03-27	Z	CF	82.20	82.90	81.83	82.61	0.81	2,419,866	22,892	81.66	83.47
2024-03-26	Z	CF	82.95	83.56	81.80	81.81	-1.20	2,441,347	18,325	81.20	82.27
2024-03-25	Z	CF	84.09	84.58	82.745	83.01	-0.63	2,381,922	22,464	81.80	91.72
2024-03-22	Z	CF	85.80	86.32	83.335	83.66	-1.98	2,298,549	20,829	81.93	84.17
2024-03-21	Z	CF	86.39	86.85	85.19	85.65	-0.50	2,275,562	19,526	85.65	86.95
2024-03-20	Z	CF	86.10	87.04	85.33	86.14	-0.17	2,396,091	17,366	85.93	86.91
2024-03-19	Z	CF	85.94	86.43	85.03	86.29	0.33	2,641,565	23,173	85.90	86.50
2024-03-18	Z	CF	84.12	86.42	83.29	85.98	2.57	3,171,567	22,913	86.00	86.50
2024-03-15	Z	CF	83.53	85.10	83.18	83.42	-0.28	16,560,664	29,472	83.01	86.02
2024-03-14	Z	CF	84.37	84.93	83.28	83.87	-0.80	2,667,582	23,829	83.28	84.05
2024-03-13	Z	CF	85.73	86.33	84.63	84.68	-0.76	2,443,006	21,457	82.33	86.92
2024-03-12	Z	CF	85.36	85.71	84.42	85.41	0.36	2,567,676	21,619	84.47	86.40
2024-03-11	Z	CF	84.08	85.16	83.44	85.07	0.76	2,033,481	16,915	85.07	85.88
2024-03-08	Z	CF	84.02	85.615	83.27	84.34	0.465	3,232,697	24,837	84.09	86.50
2024-03-07	Z	CF	82.19	84.40	81.773	83.88	2.30	2,535,986	23,599	83.60	83.88
2024-03-06	Z	CF	81.91	83.30	80.935	81.58	2.08	3,851,750	28,007	81.58	84.30
2024-03-05	Z	CF	79.72	81.24	79.34	79.52	-0.33	2,841,115	20,986	79.25	86.78
2024-03-04	Z	CF	82.43	83.22	79.81	79.86	-2.65	4,053,593	29,093	79.64	82.64
2024-03-01	Z	CF	81.18	82.84	81.18	82.52	1.80	2,834,645	21,413	81.94	82.82
2024-02-29	Z	CF	79.48	81.27	79.02	80.72	0.79	3,609,079	28,575	80.50	80.99
2024-02-28	Z	CF	79.19	80.76	79.19	79.90	0.13	2,758,254	20,608	78.03	88.33
2024-02-27	Z	CF	80.44	80.85	79.71	79.78	-0.68	1,982,889	16,474	71.92	84.48
2024-02-26	Z	CF	79.97	81.07	79.71	80.44	0.03	1,784,418	14,359	79.98	84.98
2024-02-23	Z	CF	79.30	81.31	79.08	80.41	0.72	2,676,907	19,718	80.08	80.65
2024-02-22	Z	CF	77.85	80.21	77.61	79.70	1.95	2,168,998	18,454	79.23	79.90
2024-02-21	Z	CF	77.00	78.63	76.12	77.77	0.58	2,314,575	18,797	74.50	78.37
2024-02-20	Z	CF	77.24	78.051	76.80	77.19	-0.52	2,814,960	24,383	76.52	80.00
2024-02-19	Z	CF	77.58	78.22	76.56	77.70	0.901	0	0	70.65	85.36
2024-02-16	Z	CF	77.58	78.22	76.56	77.70	0.901	2,498,763	18,932	70.65	85.36
2024-02-15	Z	CF	77.86	80.32	76.70	76.80	-0.849	4,279,043	29,091	76.48	76.95
2024-02-14	Z	CF	77.20	77.89	76.17	77.58	1.12	2,217,347	19,949	78.50	81.60
2024-02-13	Z	CF	78.46	78.86	76.52	77.02	-1.82	2,214,739	20,722	76.40	84.28
2024-02-12	Z	CF	78.12	79.27	77.91	78.86	0.79	1,789,130	16,941	78.00	79.55
2024-02-09	Z	CF	76.83	78.51	76.67	78.08	1.56	1,806,388	16,252	69.88	78.55
2024-02-08	Z	CF	76.03	76.5999	75.51	76.51	0.15	1,066,675	11,012	68.41	77.00
2024-02-07	Z	CF	76.21	76.54	75.46	76.36	0.22	1,279,321	12,128	75.90	76.72
2024-02-06	Z	CF	75.93	77.31	75.58	76.14	0.095	1,885,546	13,960	75.55	83.87
2024-02-05	Z	CF	75.39	76.955	74.97	76.10	-0.41	1,544,193	16,650	75.05	84.01
2024-02-02	Z	CF	76.55	76.87	75.21	76.52	-0.32	1,635,666	16,865	76.13	76.83
2024-02-01	Z	CF	76.98	77.16	75.83	76.84	1.33	2,716,407	20,753	68.72	84.01
2024-01-31	Z	CF	76.12	76.71	75.14	75.51	-1.92	2,281,559	18,369	75.05	83.91