Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	CFR	106.1529	107.36	105.93	106.14	0.66	453,481	6,024	105.58	106.58
2024-05-06	Z	CFR	106.88	106.88	105.35	105.48	-0.44	527,932	7,647	105.09	106.03
2024-05-03	Z	CFR	107.89	107.94	104.78	105.93	-0.524	735,181	8,409	94.51	117.52
2024-05-02	Z	CFR	106.49	106.8356	105.315	106.45	1.23	229,393	6,296	42.50	128.46
2024-05-01	Z	CFR	105.01	107.17	104.325	105.29	1.00	461,630	7,277	93.74	128.46
2024-04-30	Z	CFR	105.10	105.48	104.15	104.34	-0.98	504,105	7,081	103.18	119.89
2024-04-29	Z	CFR	107.49	108.2079	105.27	105.29	-1.70	494,338	7,285	96.19	128.46
2024-04-26	Z	CFR	109.90	111.405	107.00	107.08	-3.72	606,841	8,698	94.20	121.56
2024-04-25	Z	CFR	115.64	116.19	106.785	110.73	-6.033	1,047,702	10,848	100.60	120.00
2024-04-24	Z	CFR	113.30	116.99	113.30	116.84	2.37	540,148	7,587	95.66	116.82
2024-04-23	Z	CFR	113.26	115.34	112.82	114.45	1.23	366,935	6,388	100.67	128.46
2024-04-22	Z	CFR	111.60	113.78	110.74	113.27	1.80	443,898	7,972	98.01	123.74
2024-04-19	Z	CFR	108.75	111.60	108.09	111.55	2.455	445,215	5,920	99.75	123.74
2024-04-18	Z	CFR	107.29	109.11	106.74	109.09	1.819	237,939	5,333	95.16	123.74
2024-04-17	Z	CFR	108.22	109.47	107.26	107.29	-0.27	320,052	5,045	66.76	118.91
2024-04-16	Z	CFR	107.78	108.11	106.62	107.56	-0.49	478,987	6,013	93.36	123.74
2024-04-15	Z	CFR	109.50	109.50	107.47	108.00	-0.01	350,878	5,559	93.36	123.74
2024-04-12	Z	CFR	108.01	108.79	107.61	108.01	-1.49	316,990	5,997	95.66	121.16
2024-04-11	Z	CFR	109.97	109.97	106.76	109.51	-0.23	423,092	8,011	93.36	119.40
2024-04-10	Z	CFR	109.59	110.18	107.69	109.80	-1.82	609,492	7,058	100.12	117.24
2024-04-09	Z	CFR	112.66	113.00	111.51	111.62	-0.63	231,954	4,055	100.60	122.23
2024-04-08	Z	CFR	111.34	112.36	111.08	112.20	1.8575	225,209	3,876	111.68	112.00
2024-04-05	Z	CFR	109.51	110.945	109.51	110.41	0.40	347,057	6,270	100.60	112.00
2024-04-04	Z	CFR	112.77	112.79	110.04	110.06	0.35	286,077	4,407	107.86	111.06
2024-04-03	Z	CFR	109.95	110.67	109.36	109.76	-0.38	247,388	4,085	97.76	111.96
2024-04-02	Z	CFR	111.36	111.80	109.585	110.21	-1.74	285,847	4,412	109.62	120.25
2024-04-01	Z	CFR	113.02	113.40	110.355	111.97	-0.57	292,812	4,925	111.26	122.18
2024-03-29	Z	CFR	111.25	112.75	110.73	112.57	1.26	0	0	100.33	121.70
2024-03-28	Z	CFR	111.25	112.75	110.73	112.57	1.26	288,168	4,294	100.33	121.70
2024-03-27	Z	CFR	107.26	111.34	107.20	111.32	4.495	316,685	4,040	109.09	115.00
2024-03-26	Z	CFR	107.24	107.47	106.44	106.84	-0.07	225,415	2,974	95.11	119.96
2024-03-25	Z	CFR	106.37	107.4112	106.37	106.82	0.39	322,235	2,803	95.85	118.59
2024-03-22	Z	CFR	108.54	108.825	106.03	106.44	-1.79	272,921	3,054	96.78	106.96
2024-03-21	Z	CFR	107.45	109.22	107.45	108.21	1.18	307,687	3,879	95.95	121.12
2024-03-20	Z	CFR	105.13	108.055	105.13	107.05	1.25	329,015	4,127	106.76	107.88
2024-03-19	Z	CFR	105.39	106.835	105.13	105.74	-0.07	248,389	3,122	94.20	106.82
2024-03-18	Z	CFR	106.07	106.78	105.345	105.79	-0.25	308,705	3,383	94.38	119.65
2024-03-15	Z	CFR	105.26	107.08	105.12	106.02	0.27	783,311	4,151	96.43	106.58
2024-03-14	Z	CFR	106.59	107.28	104.44	105.72	-2.06	535,457	6,919	104.98	106.10
2024-03-13	Z	CFR	107.62	109.09	107.35	107.75	-0.07	273,738	4,131	97.19	121.70
2024-03-12	Z	CFR	107.05	108.31	106.49	107.85	0.609	250,642	4,470	107.42	108.35
2024-03-11	Z	CFR	107.94	108.62	107.19	107.27	-1.22	254,106	3,858	91.00	121.70
2024-03-08	Z	CFR	110.64	110.74	108.43	108.45	-1.19	353,538	4,583	107.00	121.70
2024-03-07	Z	CFR	111.95	112.96	109.43	109.63	-1.13	371,186	4,855	43.94	153.97
2024-03-06	Z	CFR	110.00	112.28	108.03	110.73	-3.25	810,942	8,808	100.96	124.81
2024-03-05	Z	CFR	109.30	114.435	109.30	114.03	4.38	588,902	7,285	46.21	122.34
2024-03-04	Z	CFR	110.37	112.71	109.34	109.69	2.22	986,558	11,221	101.08	115.20
2024-03-01	Z	CFR	107.56	108.18	105.26	107.53	-0.98	407,179	5,368	98.59	119.18
2024-02-29	Z	CFR	108.25	109.35	107.47	108.51	1.755	416,327	4,772	76.05	117.78
2024-02-28	Z	CFR	107.95	108.545	106.57	106.67	-1.69	323,290	4,501	86.00	115.20
2024-02-27	Z	CFR	108.00	109.476	107.76	109.26	1.76	307,485	4,524	99.45	109.70
2024-02-26	Z	CFR	106.91	108.54	106.51	107.48	0.11	315,030	4,385	93.74	120.42
2024-02-23	Z	CFR	107.75	108.615	106.53	107.35	-0.17	321,650	4,488	86.00	115.20
2024-02-22	Z	CFR	107.46	108.46	106.78	107.52	-0.16	314,816	4,629	107.00	107.93
2024-02-21	Z	CFR	107.36	107.685	106.13	107.62	-0.27	282,641	4,047	86.05	124.26
2024-02-20	Z	CFR	107.50	108.935	107.50	107.85	-0.73	303,170	4,610	94.92	115.20
2024-02-19	Z	CFR	107.88	110.58	107.755	108.57	-0.708	0	0	76.90	123.74
2024-02-16	Z	CFR	107.88	110.58	107.755	108.57	-0.708	452,678	5,718	76.90	123.74
2024-02-15	Z	CFR	107.04	109.86	106.49	109.25	2.93	389,820	6,482	99.37	109.61
2024-02-14	Z	CFR	105.71	106.39	104.22	106.31	1.43	691,328	7,719	94.70	118.44
2024-02-13	Z	CFR	103.40	105.15	102.56	104.88	-1.25	1,114,755	9,857	90.63	114.02
2024-02-12	Z	CFR	103.18	107.06	102.45	106.10	2.86	452,653	6,902	91.45	115.20
2024-02-09	Z	CFR	101.75	103.755	101.32	103.18	1.46	366,135	5,259	91.45	123.74
2024-02-08	Z	CFR	100.66	101.90	100.285	101.76	0.61	235,169	4,157	91.45	115.77