Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	CG	41.55	42.27	41.31	41.99	0.93	1,781,915	16,622	41.53	42.28
2024-05-03	Q	CG	41.10	42.18	40.71	41.06	0.48	2,767,766	22,827	40.80	45.02
2024-05-02	Q	CG	41.07	41.09	39.888	40.58	-0.39	3,099,294	29,562	36.36	42.54
2024-05-01	Q	CG	41.11	42.89	40.41	40.97	-3.83	6,031,376	43,549	40.55	45.53
2024-04-30	Q	CG	45.79	46.205	44.71	44.80	-1.51	1,925,960	19,108	44.30	49.39
2024-04-29	Q	CG	46.25	46.76	46.06	46.31	0.20	1,802,401	13,591	45.75	46.82
2024-04-26	Q	CG	45.94	46.52	45.57	46.11	0.49	788,959	11,974	45.60	46.45
2024-04-25	Q	CG	45.36	45.75	44.65	45.62	-0.50	1,460,807	14,209	44.30	50.24
2024-04-24	Q	CG	46.10	46.465	45.29	46.12	-0.21	1,404,552	13,766	45.53	50.69
2024-04-23	Q	CG	45.44	46.57	44.96	46.33	1.14	1,150,812	13,350	40.52	46.65
2024-04-22	Q	CG	44.38	45.575	44.12	45.20	1.12	1,783,351	17,344	44.64	45.48
2024-04-19	Q	CG	43.49	44.369	43.17	44.08	0.40	2,713,381	21,012	43.51	44.56
2024-04-18	Q	CG	44.75	44.835	43.52	43.68	-0.95	2,776,119	24,674	43.77	45.45
2024-04-17	Q	CG	45.43	45.50	44.62	44.63	-0.43	1,295,797	14,063	44.45	45.19
2024-04-16	Q	CG	45.00	45.43	44.385	45.06	-0.21	1,957,688	17,801	45.06	47.20
2024-04-15	Q	CG	46.49	46.92	45.06	45.27	-0.52	1,482,947	13,056	45.00	45.58
2024-04-12	Q	CG	46.91	47.33	45.565	45.79	-1.44	2,862,344	15,514	45.79	46.26
2024-04-11	Q	CG	47.11	47.50	46.7725	47.23	0.29	1,122,501	12,258	46.25	51.26
2024-04-10	Q	CG	46.56	47.37	46.35	46.94	-0.91	2,096,813	17,131	46.36	47.18
2024-04-09	Q	CG	47.78	47.89	46.91	47.85	0.38	1,127,272	12,015	47.13	49.20
2024-04-08	Q	CG	47.67	47.68	47.17	47.47	0.32	2,456,393	14,029	46.94	47.97
2024-04-05	Q	CG	46.97	47.41	46.6173	47.15	0.18	2,601,398	14,951	46.70	52.42
2024-04-04	Q	CG	46.91	48.04	46.555	46.97	0.10	2,746,184	16,481	46.60	52.01
2024-04-03	Q	CG	46.34	46.91	46.11	46.87	0.51	2,568,242	14,840	42.87	48.06
2024-04-02	Q	CG	46.06	46.39	45.82	46.36	-0.04	1,476,454	14,091	45.81	46.89
2024-04-01	Q	CG	46.81	47.01	46.035	46.40	-0.51	1,742,161	15,357	46.30	47.00
2024-03-29	Q	CG	46.68	47.29	46.575	46.91	0.13	0	0	46.60	47.47
2024-03-28	Q	CG	46.68	47.29	46.575	46.91	0.13	1,587,689	12,311	46.60	47.47
2024-03-27	Q	CG	46.62	47.24	46.255	46.78	0.34	1,755,889	11,847	46.04	47.49
2024-03-26	Q	CG	46.57	46.74	46.26	46.44	-0.02	1,651,162	13,432	46.02	47.06
2024-03-25	Q	CG	46.41	46.96	46.24	46.46	0.04	2,195,584	12,106	46.03	51.09
2024-03-22	Q	CG	47.06	47.26	46.41	46.42	-0.97	1,490,865	11,063	46.16	50.64
2024-03-21	Q	CG	46.82	47.475	46.70	47.39	1.01	2,347,934	15,244	46.90	47.99
2024-03-20	Q	CG	45.22	46.586	45.20	46.38	1.18	1,616,833	14,035	45.95	46.70
2024-03-19	Q	CG	44.70	45.29	44.50	45.20	0.19	2,156,595	15,162	44.44	45.80
2024-03-18	Q	CG	44.69	45.1769	44.25	45.01	0.43	2,840,726	15,863	41.16	45.30
2024-03-15	Q	CG	44.70	45.51	44.475	44.58	-0.57	4,316,876	15,515	44.27	44.54
2024-03-14	Q	CG	46.25	46.59	44.72	45.15	-1.22	2,701,691	18,250	44.75	45.61
2024-03-13	Q	CG	46.91	47.47	46.29	46.37	-0.65	2,834,720	14,923	46.00	46.50
2024-03-12	Q	CG	46.90	47.22	46.49	47.02	0.19	1,454,731	12,638	46.87	47.46
2024-03-11	Q	CG	47.14	47.32	46.66	46.83	-0.52	1,987,717	15,055	46.69	48.34
2024-03-08	Q	CG	47.85	48.52	47.30	47.35	-0.27	2,165,889	17,055	47.01	47.78
2024-03-07	Q	CG	47.00	47.88	46.9184	47.62	0.95	2,840,860	25,402	47.41	47.87
2024-03-06	Q	CG	46.58	46.82	45.975	46.67	0.59	2,791,460	18,297	42.04	46.82
2024-03-05	Q	CG	45.47	46.505	45.40	46.08	0.11	2,567,866	19,353	42.07	46.51
2024-03-04	Q	CG	45.71	46.35	45.39	45.97	0.36	3,065,371	21,176	45.74	46.33
2024-03-01	Q	CG	45.99	46.17	45.18	45.615	-0.235	2,050,407	16,967	45.35	45.96
2024-02-29	Q	CG	45.32	46.51	45.30	45.85	0.82	3,144,417	20,966	45.45	46.18
2024-02-28	Q	CG	44.49	45.21	44.43	45.03	0.21	2,151,588	16,423	44.56	45.30
2024-02-27	Q	CG	44.21	44.89	43.92	44.82	0.91	2,119,243	16,222	44.51	44.94
2024-02-26	Q	CG	44.68	44.75	43.90	43.91	-0.73	2,517,922	17,614	44.00	49.93
2024-02-23	Q	CG	45.09	45.29	44.625	44.64	-0.35	1,864,387	13,822	44.25	44.64
2024-02-22	Q	CG	44.63	45.39	44.56	44.99	0.74	1,973,168	13,610	42.90	45.45
2024-02-21	Q	CG	43.98	44.98	43.75	44.60	0.34	3,124,492	21,141	44.68	44.94
2024-02-20	Q	CG	44.20	44.535	43.75	44.26	-0.32	3,211,501	16,726	43.80	44.83
2024-02-19	Q	CG	44.62	45.10	44.42	44.58	-0.29	0	0	44.28	49.93
2024-02-16	Q	CG	44.62	45.10	44.42	44.58	-0.29	3,395,622	18,152	44.28	49.93
2024-02-15	Q	CG	44.48	44.895	43.74	44.87	0.84	2,474,644	17,494	44.60	45.19
2024-02-14	Q	CG	43.93	44.205	43.44	44.03	0.64	3,076,797	15,307	43.05	44.25
2024-02-13	Q	CG	44.17	44.26	43.05	43.39	-1.92	3,182,186	20,722	43.00	44.80
2024-02-12	Q	CG	44.63	45.655	44.30	45.31	0.53	2,845,171	19,862	44.83	45.66
2024-02-09	Q	CG	46.00	46.00	44.6045	44.78	-0.83	1,928,629	14,123	44.63	48.52
2024-02-08	Q	CG	44.40	45.99	44.22	45.61	1.37	4,258,419	26,810	44.50	51.34