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	Z	CI	352.50	355.15	351.415	354.47	-0.12	830,527	14,866	301.00	359.00
2024-04-25	Z	CI	352.56	355.86	352.365	354.51	2.28	922,186	14,388	311.78	354.50
2024-04-24	Z	CI	351.04	353.99	350.06	352.28	-0.38	1,120,735	13,614	349.46	355.18
2024-04-23	Z	CI	354.00	357.21	351.89	352.65	-0.48	1,188,485	15,498	350.84	355.55
2024-04-22	Z	CI	352.75	356.385	352.645	353.18	0.87	1,404,009	15,480	349.55	356.89
2024-04-19	Z	CI	351.28	352.80	348.02	352.39	3.72	1,305,065	17,944	304.40	357.00
2024-04-18	Z	CI	349.71	353.3833	347.00	348.78	2.69	1,621,669	18,796	345.00	353.91
2024-04-17	Z	CI	346.86	349.93	345.78	346.08	-0.94	1,426,524	18,620	345.58	347.06
2024-04-16	Z	CI	356.13	356.13	346.44	346.85	-2.12	1,799,901	23,227	344.49	353.65
2024-04-15	Z	CI	354.12	355.12	347.46	348.88	-0.96	1,356,979	18,773	345.60	353.94
2024-04-12	Z	CI	351.78	353.33	348.50	349.84	-3.113	1,442,009	17,289	348.00	354.00
2024-04-11	Z	CI	357.39	358.34	352.65	353.08	-4.84	1,081,147	16,049	350.55	353.08
2024-04-10	Z	CI	356.25	359.72	355.51	357.84	0.509	1,005,709	18,084	355.06	360.00
2024-04-09	Z	CI	359.47	360.46	356.38	357.48	-0.53	1,129,195	18,320	350.00	360.13
2024-04-08	Z	CI	360.89	361.87	357.335	357.98	-4.49	1,612,516	19,115	356.00	358.56
2024-04-05	Z	CI	360.84	364.26	359.37	362.45	1.81	992,536	14,822	362.25	368.17
2024-04-04	Z	CI	364.11	364.14	359.8327	360.37	-0.75	1,147,920	18,549	350.33	363.69
2024-04-03	Z	CI	364.37	364.52	360.33	361.07	-2.04	1,567,480	19,088	358.75	365.28
2024-04-02	Z	CI	359.95	364.65	359.09	363.09	-0.94	2,054,851	25,880	355.00	370.35
2024-04-01	Z	CI	362.69	364.35	359.931	364.08	0.95	1,036,501	13,918	356.10	359.36
2024-03-29	Z	CI	363.95	365.71	363.15	363.19	-0.15	0	0	358.00	365.64
2024-03-28	Z	CI	363.95	365.71	363.15	363.19	-0.15	1,162,694	14,253	358.00	365.64
2024-03-27	Z	CI	359.99	364.71	359.445	363.34	5.65	1,467,555	18,146	359.41	380.00
2024-03-26	Z	CI	355.04	359.83	354.54	357.73	2.08	1,205,132	14,683	353.53	362.62
2024-03-25	Z	CI	353.08	355.8078	352.295	355.55	3.80	1,033,993	12,357	354.75	355.75
2024-03-22	Z	CI	353.67	355.77	351.325	351.78	-2.10	1,102,279	13,576	351.00	355.00
2024-03-21	Z	CI	354.11	355.35	352.71	353.72	-0.324	1,290,842	12,955	350.72	356.89
2024-03-20	Z	CI	351.55	354.775	351.08	353.83	1.32	1,049,409	13,940	355.00	357.08
2024-03-19	Z	CI	353.98	354.43	351.31	352.37	-0.276	1,134,633	14,753	349.93	354.71
2024-03-18	Z	CI	350.51	354.155	349.932	352.63	0.635	1,499,138	12,458	348.99	360.35
2024-03-15	Z	CI	346.03	353.10	345.85	352.05	2.13	3,818,801	15,893	345.66	358.00
2024-03-14	Z	CI	348.51	350.215	347.39	349.51	0.99	1,527,862	19,181	349.51	349.93
2024-03-13	Z	CI	345.80	349.1273	344.44	348.72	4.775	1,584,241	17,387	343.47	349.90
2024-03-12	Z	CI	342.08	345.05	341.00	343.94	1.656	1,313,492	15,823	341.00	355.55
2024-03-11	Z	CI	340.87	344.43	339.62	342.27	0.48	1,326,458	14,136	340.00	345.00
2024-03-08	Z	CI	342.03	345.8499	340.855	341.79	-1.06	1,485,114	17,203	327.00	345.22
2024-03-07	Z	CI	343.76	347.99	338.73	342.74	3.08	2,072,799	20,049	341.75	346.83
2024-03-06	Z	CI	333.43	340.84	333.43	339.82	7.26	2,449,795	21,342	316.69	343.00
2024-03-05	Z	CI	336.21	336.97	332.01	332.73	-2.73	1,468,153	13,302	280.81	339.88
2024-03-04	Z	CI	332.62	338.74	331.78	336.80	3.93	1,294,075	19,083	328.00	346.00
2024-03-01	Z	CI	335.34	336.00	330.75	332.94	-3.20	1,473,261	16,307	329.60	336.00
2024-02-29	Z	CI	335.06	336.72	331.015	336.14	0.98	2,184,995	18,233	326.00	350.00
2024-02-28	Z	CI	340.44	340.44	332.51	335.13	-5.61	1,981,188	21,783	325.00	335.00
2024-02-27	Z	CI	342.00	345.24	340.55	340.74	-1.625	1,697,099	16,690	331.00	355.55
2024-02-26	Z	CI	344.74	347.135	342.14	342.31	-2.0175	2,311,149	14,010	340.00	358.00
2024-02-23	Z	CI	343.16	345.66	341.38	344.24	1.96	998,835	13,867	342.02	346.39
2024-02-22	Z	CI	344.06	344.19	341.21	342.16	-1.39	1,373,861	16,482	340.00	347.00
2024-02-21	Z	CI	342.03	344.375	339.71	343.38	2.00	1,396,186	15,268	342.11	344.42
2024-02-20	Z	CI	340.44	344.42	340.04	341.35	0.31	1,624,921	15,226	338.41	345.35
2024-02-19	Z	CI	340.18	342.74	338.54	341.09	1.90	0	0	339.64	341.08
2024-02-16	Z	CI	340.18	342.74	338.54	341.09	1.90	1,282,605	13,518	339.64	341.08
2024-02-15	Z	CI	342.00	342.05	337.40	339.20	0.37	1,572,262	15,852	305.00	341.50
2024-02-14	Z	CI	338.90	340.06	335.63	338.61	1.25	1,198,365	15,983	334.30	375.00
2024-02-13	Z	CI	337.00	341.96	336.08	337.42	0.19	1,140,769	14,346	337.01	355.55
2024-02-12	Z	CI	334.53	337.88	333.16	337.25	2.283	1,021,075	15,521	334.67	355.55
2024-02-09	Z	CI	331.61	335.83	330.67	334.93	2.70	1,508,296	18,863	329.91	335.27
2024-02-08	Z	CI	330.51	333.50	329.91	332.29	1.73	1,417,040	14,100	331.62	332.88
2024-02-07	Z	CI	329.48	333.86	328.755	330.55	3.02	1,809,971	18,242	300.00	360.00
2024-02-06	Z	CI	322.00	329.27	321.52	327.58	6.305	1,857,931	18,617	280.81	355.55
2024-02-05	Z	CI	327.36	330.81	321.00	321.27	-2.73	2,305,362	24,989	320.00	338.39
2024-02-02	Z	CI	315.84	328.37	315.05	323.84	16.65	3,376,567	34,412	240.50	330.01
2024-02-01	Z	CI	303.63	309.065	301.73	307.32	6.54	2,980,902	24,242	309.00	314.50
2024-01-31	Z	CI	300.14	303.06	295.54	300.95	2.10	2,463,538	22,932	297.71	305.00
2024-01-30	Z	CI	299.77	300.97	296.955	298.95	0.06	1,080,023	14,747	297.10	307.50
2024-01-29	Z	CI	297.00	298.98	295.60	298.88	1.12	1,219,217	13,495	292.77	314.64