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	Z	CFG	34.25	35.4299	34.17	34.70	0.59	4,859,364	27,212	34.60	35.05
2024-04-30	Z	CFG	34.30	34.64	34.08	34.11	-0.45	4,824,868	19,012	34.00	34.52
2024-04-29	Z	CFG	35.24	35.44	34.87	34.98	-0.17	3,859,036	16,681	34.85	35.63
2024-04-26	Z	CFG	35.37	35.605	35.13	35.15	0.13	3,168,271	16,286	33.00	35.57
2024-04-25	Z	CFG	35.44	35.61	34.64	35.00	-0.52	3,078,104	14,819	33.00	35.30
2024-04-24	Z	CFG	34.71	35.615	34.69	35.52	0.55	4,248,162	19,652	32.39	35.93
2024-04-23	Z	CFG	34.50	35.09	34.34	34.97	0.42	4,208,695	20,260	34.22	38.65
2024-04-22	Z	CFG	34.07	34.58	33.84	34.55	0.555	4,888,702	20,966	33.95	37.99
2024-04-19	Z	CFG	33.02	34.00	32.86	33.99	1.10	8,001,433	28,424	33.80	34.80
2024-04-18	Z	CFG	33.02	33.43	32.655	32.90	-0.13	5,066,674	22,935	32.64	33.33
2024-04-17	Z	CFG	33.28	33.70	32.63	33.02	0.595	6,680,474	28,040	32.65	33.57
2024-04-16	Z	CFG	32.75	32.86	32.06	32.41	-0.595	6,217,075	25,636	32.60	32.95
2024-04-15	Z	CFG	33.565	34.12	32.67	32.995	-0.145	3,850,135	22,564	29.27	35.82
2024-04-12	Z	CFG	33.07	33.48	32.9604	33.14	-0.43	3,453,943	17,997	30.86	33.58
2024-04-11	Z	CFG	33.92	34.02	33.00	33.57	-0.255	4,118,701	20,881	33.11	36.95
2024-04-10	Z	CFG	34.27	34.345	33.39	33.81	-1.19	5,238,085	30,504	33.41	34.41
2024-04-09	Z	CFG	35.12	35.21	34.555	34.99	0.05	3,586,114	17,038	32.00	47.00
2024-04-08	Z	CFG	34.21	34.985	34.10	34.94	0.97	8,242,011	22,858	34.68	35.05
2024-04-05	Z	CFG	33.93	34.23	33.775	33.98	-0.12	5,621,402	26,843	33.80	35.06
2024-04-04	Z	CFG	35.46	35.63	34.09	34.10	-0.83	6,661,628	24,184	31.01	34.54
2024-04-03	Z	CFG	35.04	35.52	34.77	34.92	-0.13	11,086,035	21,524	34.70	36.37
2024-04-02	Z	CFG	35.30	35.37	34.65	35.04	-0.59	5,173,793	20,913	34.74	35.36
2024-04-01	Z	CFG	36.18	36.38	35.59	35.64	-0.67	3,913,503	20,760	35.35	35.87
2024-03-29	Z	CFG	35.90	36.35	35.685	36.29	0.465	0	0	35.82	36.29
2024-03-28	Z	CFG	35.90	36.35	35.685	36.29	0.465	3,765,351	15,287	35.82	36.29
2024-03-27	Z	CFG	34.95	35.86	34.90	35.82	1.03	4,122,300	18,126	35.40	35.90
2024-03-26	Z	CFG	35.62	35.665	34.81	34.82	-0.47	5,140,929	20,220	34.39	35.30
2024-03-25	Z	CFG	35.18	35.755	35.16	35.29	0.12	2,446,438	13,090	35.06	38.65
2024-03-22	Z	CFG	35.85	36.18	35.15	35.15	-0.55	3,934,464	18,972	34.86	35.41
2024-03-21	Z	CFG	35.00	36.00	34.91	35.71	0.87	4,725,660	24,322	35.40	36.00
2024-03-20	Z	CFG	33.27	34.95	33.23	34.84	1.31	5,320,304	22,548	34.62	35.00
2024-03-19	Z	CFG	33.55	34.02	33.43	33.52	-0.18	5,215,151	15,413	33.40	34.44
2024-03-18	Z	CFG	33.53	33.74	33.07	33.68	0.19	3,789,936	13,335	33.09	37.86
2024-03-15	Z	CFG	32.94	33.71	32.94	33.49	0.33	20,052,630	21,979	33.15	33.92
2024-03-14	Z	CFG	33.98	34.2089	32.93	33.16	-1.135	7,500,200	23,484	32.68	33.53
2024-03-13	Z	CFG	34.13	34.64	34.04	34.30	0.29	3,613,656	19,873	33.56	34.88
2024-03-12	Z	CFG	34.24	34.44	33.77	34.02	-0.22	4,079,600	24,233	33.83	34.23
2024-03-11	Z	CFG	34.01	34.61	33.83	34.24	-0.07	5,649,998	26,833	30.30	36.00
2024-03-08	Z	CFG	34.39	34.79	34.15	34.32	0.425	7,328,072	30,039	30.62	36.04
2024-03-07	Z	CFG	33.85	34.32	33.57	33.89	0.315	6,199,478	24,579	30.02	33.89
2024-03-06	Z	CFG	33.66	33.99	32.87	33.56	-0.06	9,633,262	35,264	30.09	34.14
2024-03-05	Z	CFG	31.73	33.725	31.70	33.60	1.67	9,525,121	40,994	30.21	34.31
2024-03-04	Z	CFG	31.97	32.39	31.735	31.93	0.29	6,365,225	24,645	30.62	34.62
2024-03-01	Z	CFG	31.03	31.825	30.54	31.62	0.23	4,843,621	23,027	30.51	34.41
2024-02-29	Z	CFG	31.00	31.82	30.98	31.39	0.59	6,841,053	18,646	30.91	31.35
2024-02-28	Z	CFG	30.68	31.30	30.60	30.74	-0.20	4,139,088	13,810	30.16	31.19
2024-02-27	Z	CFG	30.73	30.985	30.48	30.96	0.525	3,934,611	17,197	27.69	33.73
2024-02-26	Z	CFG	30.93	31.2805	30.295	30.43	-0.73	4,666,430	17,503	30.21	33.43
2024-02-23	Z	CFG	31.08	31.37	30.90	31.15	0.06	4,065,983	16,735	30.78	31.43
2024-02-22	Z	CFG	31.30	31.87	30.95	31.08	-0.11	4,405,784	18,739	30.87	31.25
2024-02-21	Z	CFG	31.16	31.34	30.79	31.19	-0.19	3,953,210	16,069	27.70	33.91
2024-02-20	Z	CFG	31.12	31.5518	30.97	31.37	-0.17	3,347,775	17,426	30.21	31.76
2024-02-19	Z	CFG	31.37	31.80	31.04	31.56	-0.18	0	0	31.09	34.30
2024-02-16	Z	CFG	31.37	31.80	31.04	31.56	-0.18	4,401,574	21,228	31.09	34.30
2024-02-15	Z	CFG	31.59	32.23	31.32	31.74	0.44	7,717,262	26,565	27.62	34.04
2024-02-14	Z	CFG	31.14	31.33	30.835	31.31	0.55	5,308,057	18,259	28.24	35.82
2024-02-13	Z	CFG	31.25	31.3499	30.24	30.75	-1.465	10,326,674	32,063	30.21	31.13
2024-02-12	Z	CFG	31.50	32.61	31.49	32.22	0.73	4,495,108	19,767	30.21	35.74
2024-02-09	Z	CFG	31.24	31.69	30.885	31.50	0.14	4,282,516	19,398	28.54	34.19
2024-02-08	Z	CFG	31.19	31.52	30.70	31.37	0.07	4,081,982	16,435	27.71	34.12
2024-02-07	Z	CFG	31.79	31.79	30.265	31.31	-0.23	7,250,785	29,721	28.35	34.46
2024-02-06	Z	CFG	31.49	31.91	31.08	31.54	-0.015	9,771,576	24,732	14.99	34.39
2024-02-05	Z	CFG	32.33	32.33	31.37	31.55	-0.51	5,447,804	23,175	31.55	31.72
2024-02-02	Z	CFG	30.43	32.075	30.43	32.06	0.87	7,396,503	27,555	29.50	33.53