Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CGEMY	43.28	43.5299	43.1425	43.40	0.13	98,830	414	43.07	43.61
2024-04-25	Q	CGEMY	42.85	43.3099	42.66	43.27	-0.74	50,293	446	42.81	43.55
2024-04-24	Q	CGEMY	43.89	44.0599	43.775	44.01	0.26	34,938	386	43.79	44.14
2024-04-23	Q	CGEMY	43.49	43.79	43.43	43.75	0.68	54,207	465	43.29	43.85
2024-04-22	Q	CGEMY	42.8675	43.207	42.86	43.07	0.58	60,167	480	42.73	43.60
2024-04-19	Q	CGEMY	42.55	42.695	42.32	42.49	-0.04	52,832	427	42.30	42.63
2024-04-18	Q	CGEMY	42.21	42.9074	42.15	42.53	-0.67	67,623	525	42.39	42.67
2024-04-17	Q	CGEMY	43.32	43.41	42.94	43.20	-0.50	74,187	504	42.93	43.51
2024-04-16	Q	CGEMY	43.381	43.79	43.3001	43.70	0.47	91,999	728	43.28	43.93
2024-04-15	Q	CGEMY	44.30	44.30	43.13	43.23	-0.66	54,914	570	43.05	43.61
2024-04-12	Q	CGEMY	44.165	44.26	43.85	43.89	-1.11	39,380	392	43.65	44.29
2024-04-11	Q	CGEMY	44.43	45.01	44.222	45.00	0.64	55,776	420	44.53	45.02
2024-04-10	Q	CGEMY	44.42	44.44	44.051	44.36	-1.52	37,566	447	43.88	44.54
2024-04-09	Q	CGEMY	46.01	46.01	45.4025	45.88	0.15	68,934	539	45.39	45.88
2024-04-08	Q	CGEMY	45.96	45.96	45.71	45.73	-0.10	130,359	420	45.45	45.92
2024-04-05	Q	CGEMY	45.03	45.96	44.965	45.83	1.23	117,874	539	45.43	45.96
2024-04-04	Q	CGEMY	45.177	45.575	44.58	44.60	-0.77	63,212	504	44.53	45.24
2024-04-03	Q	CGEMY	44.85	45.4599	44.85	45.37	0.06	140,875	369	45.07	45.65
2024-04-02	Q	CGEMY	45.3475	45.41	45.09	45.31	-0.71	30,727	372	44.95	45.59
2024-04-01	Q	CGEMY	46.115	46.33	45.67	46.02	-0.09	44,144	403	45.43	46.35
2024-03-29	Q	CGEMY	46.08	46.295	45.87	46.11	-0.53	0	0
2024-03-28	Q	CGEMY	46.08	46.295	45.87	46.11	-0.53	41,553	410	45.81	46.37
2024-03-27	Q	CGEMY	46.37	46.64	46.295	46.64	0.50	47,769	423	46.07	46.65
2024-03-26	Q	CGEMY	46.01	46.34	45.901	46.14	-0.06	46,928	427	45.80	46.36
2024-03-25	Q	CGEMY	46.09	46.3737	46.09	46.20	-0.44	66,039	427	46.15	46.49
2024-03-22	Q	CGEMY	46.83	46.83	46.4245	46.64	0.02	106,387	417	46.49	46.81
2024-03-21	Q	CGEMY	46.43	46.75	46.205	46.62	-2.10	39,418	394	46.23	46.83
2024-03-20	Q	CGEMY	48.36	48.73	48.07	48.72	0.40	41,448	450	48.13	49.07
2024-03-19	Q	CGEMY	48.23	48.44	48.04	48.32	-0.03	36,260	432	47.87	48.52
2024-03-18	Q	CGEMY	48.3325	48.39	48.2199	48.35	-0.34	56,053	419	47.99	48.70
2024-03-15	Q	CGEMY	48.58	48.8825	48.35	48.69	-0.06	38,281	419	48.49	49.00
2024-03-14	Q	CGEMY	48.84	48.9575	48.625	48.75	-0.54	38,374	380	48.52	48.83
2024-03-13	Q	CGEMY	49.26	49.45	49.12	49.29	0.01	35,236	427	48.87	49.48
2024-03-12	Q	CGEMY	48.73	49.32	48.53	49.28	0.26	36,899	364	48.77	49.64
2024-03-11	Q	CGEMY	48.86	49.0299	48.5101	49.02	-0.10	59,425	412	48.49	49.20
2024-03-08	Q	CGEMY	49.47	49.5225	49.10	49.12	-0.53	49,421	497	49.01	49.59
2024-03-07	Q	CGEMY	49.192	49.70	49.1625	49.65	1.24	37,872	422	49.17	49.70
2024-03-06	Q	CGEMY	48.06	48.50	48.05	48.41	0.59	51,365	442	47.96	48.42
2024-03-05	Q	CGEMY	48.63	48.63	47.7375	47.82	-1.1162	37,162	402	47.52	48.20
2024-03-04	Q	CGEMY	48.95	49.105	48.81	48.9362	0.0462	87,603	722	48.58	49.33
2024-03-01	Q	CGEMY	48.63	48.90	48.281	48.89	0.19	51,923	443	48.34	49.25
2024-02-29	Q	CGEMY	48.795	48.895	48.39	48.70	0.42	31,939	368	48.38	48.91
2024-02-28	Q	CGEMY	48.21	48.4599	48.015	48.28	-0.14	26,979	409	48.15	48.50
2024-02-27	Q	CGEMY	48.3325	48.65	48.302	48.42	-0.03	40,217	416	48.30	48.79
2024-02-26	Q	CGEMY	48.7775	48.7775	48.364	48.45	-0.37	29,634	408	48.30	48.87
2024-02-23	Q	CGEMY	49.09	49.0925	48.615	48.82	0.72	48,163	437	48.52	49.09
2024-02-22	Q	CGEMY	47.532	48.10	47.47	48.10	0.90	219,363	488	47.52	48.23
2024-02-21	Q	CGEMY	46.65	47.20	46.625	47.20	-0.061	198,995	549	46.67	47.21
2024-02-20	Q	CGEMY	47.18	47.33	46.91	47.261	0.081	121,736	430	46.87	47.41
2024-02-19	Q	CGEMY	46.91	47.46	46.695	47.18	-0.33	0	0
2024-02-16	Q	CGEMY	46.91	47.46	46.695	47.18	-0.33	217,976	475	46.94	47.49
2024-02-15	Q	CGEMY	47.0575	47.51	46.965	47.51	0.24	329,157	680	46.95	47.51
2024-02-14	Q	CGEMY	46.51	47.32	46.44	47.27	3.31	523,105	886	46.81	47.49
2024-02-13	Q	CGEMY	43.7575	44.148	43.61	43.96	-0.73	440,205	454	43.58	44.19
2024-02-12	Q	CGEMY	44.785	44.87	44.62	44.69	-0.78	37,450	356	44.56	44.92
2024-02-09	Q	CGEMY	45.05	45.47	44.9625	45.47	0.55	37,800	370	44.88	45.63
2024-02-08	Q	CGEMY	44.7925	45.00	44.74	44.92	0.45	37,468	425	44.69	45.07
2024-02-07	Q	CGEMY	44.35	44.55	44.305	44.47	0.42	41,068	440	44.11	44.77
2024-02-06	Q	CGEMY	43.9175	44.05	43.84	44.05	0.01	127,255	439	43.52	44.33
2024-02-05	Q	CGEMY	43.805	44.04	43.67	44.04	-0.42	89,175	408	43.48	44.11
2024-02-02	Q	CGEMY	44.53	44.5825	44.22	44.46	-0.64	57,292	398	44.22	44.46
2024-02-01	Q	CGEMY	44.556	45.145	44.465	45.10	0.48	136,072	448	44.63	45.16
2024-01-31	Q	CGEMY	45.11	45.20	44.56	44.62	-0.53	39,714	418	44.25	45.06
2024-01-30	Q	CGEMY	45.39	45.39	45.08	45.15	0.18	38,321	421	44.98	45.61
2024-01-29	Q	CGEMY	44.33	44.97	44.33	44.97	0.34	28,999	403	44.42	45.01