Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CIO	4.86	4.94	4.74	4.84	0.09	132,002	774	4.08	6.51
2024-05-02	Z	CIO	4.74	4.79	4.6309	4.76	0.09	90,031	543	2.90	5.15
2024-05-01	Z	CIO	4.71	4.815	4.67	4.68	0.01	141,679	701	4.00	4.68
2024-04-30	Z	CIO	4.62	4.7199	4.5816	4.66	0.025	110,423	672	3.91	5.60
2024-04-29	Z	CIO	4.63	4.715	4.595	4.64	0.05	154,829	490	3.91	4.63
2024-04-26	Z	CIO	4.58	4.675	4.55	4.58	0.015	107,169	567	4.28	5.15
2024-04-25	Z	CIO	4.52	4.595	4.48	4.56	-0.02	222,087	1,088	4.00	5.28
2024-04-24	Z	CIO	4.57	4.66	4.53	4.57	-0.055	163,245	711	4.12	4.65
2024-04-23	Z	CIO	4.61	4.825	4.61	4.62	-0.015	164,855	700	4.12	12.48
2024-04-22	Z	CIO	4.54	4.67	4.485	4.64	0.07	183,908	848	4.12	6.62
2024-04-19	Z	CIO	4.49	4.57	4.45	4.57	0.11	159,010	698	3.40	5.15
2024-04-18	Z	CIO	4.40	4.545	4.3401	4.46	0.08	169,164	945	4.00	5.03
2024-04-17	Z	CIO	4.39	4.47	4.375	4.38	0.02	99,850	753	3.91	5.15
2024-04-16	Z	CIO	4.36	4.425	4.29	4.37	-0.05	246,238	830	3.91	9.89
2024-04-15	Z	CIO	4.53	4.53	4.325	4.43	-0.07	199,030	682	4.00	12.48
2024-04-12	Z	CIO	4.64	4.6597	4.43	4.50	-0.145	136,072	732	4.05	4.92
2024-04-11	Z	CIO	4.63	4.69	4.525	4.66	0.02	155,821	762	3.89	5.36
2024-04-10	Z	CIO	4.70	4.70	4.47	4.63	-0.145	282,019	1,071	3.91	4.92
2024-04-09	Z	CIO	4.65	4.845	4.62	4.77	0.07	204,325	670	4.22	4.92
2024-04-08	Z	CIO	4.78	4.87	4.75	4.81	0.08	223,606	1,161	4.76	4.92
2024-04-05	Z	CIO	4.65	4.735	4.57	4.71	0.0475	173,167	854	4.50	8.35
2024-04-04	Z	CIO	4.84	4.905	4.655	4.67	-0.09	197,266	716	4.21	12.48
2024-04-03	Z	CIO	4.69	4.7812	4.6612	4.77	0.04	180,968	1,116	2.90	5.91
2024-04-02	Z	CIO	4.90	4.95	4.65	4.72	-0.275	246,703	979	4.50	5.91
2024-04-01	Z	CIO	5.17	5.23	4.955	4.99	-0.225	187,091	971	4.49	5.67
2024-03-29	Z	CIO	5.07	5.26	5.06	5.21	0.17	0	0	4.64	5.91
2024-03-28	Z	CIO	5.07	5.26	5.06	5.21	0.17	451,079	1,123	4.64	5.91
2024-03-27	Z	CIO	5.12	5.195	4.98	5.03	-0.01	408,597	1,132	4.43	5.42
2024-03-26	Z	CIO	5.22	5.2289	5.04	5.05	-0.105	189,517	966	4.39	5.80
2024-03-25	Z	CIO	4.85	5.16	4.85	5.16	0.325	496,145	1,478	4.76	12.48
2024-03-22	Z	CIO	5.02	5.07	4.805	4.83	-0.16	375,471	1,203	4.83	5.42
2024-03-21	Z	CIO	4.35	5.06	4.35	5.00	0.671	806,458	2,420	4.33	5.06
2024-03-20	Z	CIO	4.19	4.33	4.1669	4.33	0.11	609,460	1,948	4.14	4.87
2024-03-19	Z	CIO	4.18	4.24	4.1695	4.22	0.01	305,862	1,035	3.81	4.75
2024-03-18	Z	CIO	4.17	4.215	4.09	4.19	0.005	226,289	846	4.11	6.60
2024-03-15	Z	CIO	4.17	4.29	4.17	4.20		405,133	1,013	3.80	4.78
2024-03-14	Z	CIO	4.35	4.38	4.16	4.20	-0.18	303,605	953	3.72	4.84
2024-03-13	Z	CIO	4.40	4.41	4.35	4.37	-0.005	149,709	813	4.32	5.04
2024-03-12	Z	CIO	4.45	4.4999	4.38	4.38	-0.105	159,222	745	4.32	5.04
2024-03-11	Z	CIO	4.47	4.56	4.455	4.49	-0.01	170,529	726	4.41	5.04
2024-03-08	Z	CIO	4.49	4.62	4.42	4.50	0.11	183,151	697	4.41	4.60
2024-03-07	Z	CIO	4.44	4.48	4.35	4.39	0.015	110,362	541	3.95	5.67
2024-03-06	Z	CIO	4.38	4.44	4.32	4.38	0.095	186,831	608	3.96	12.47
2024-03-05	Z	CIO	4.33	4.41	4.27	4.29	-0.09	289,827	1,533	3.91	5.14
2024-03-04	Z	CIO	4.56	4.6493	4.33	4.38	-0.15	280,394	1,313	3.77	5.14
2024-03-01	Z	CIO	4.57	4.585	4.45	4.535	-0.045	235,244	826	4.12	12.47
2024-02-29	Z	CIO	4.27	4.62	4.24	4.58	0.46	419,822	1,269	4.14	5.40
2024-02-28	Z	CIO	4.07	4.305	4.02	4.12	-0.005	420,774	1,346	3.66	4.62
2024-02-27	Z	CIO	4.15	4.255	4.10	4.12	0.03	257,826	1,032	3.75	4.83
2024-02-26	Z	CIO	4.40	4.44	4.06	4.09	-0.37	501,367	2,439	3.70	12.47
2024-02-23	Z	CIO	4.43	4.55	4.3499	4.46	0.03	216,097	792	3.84	5.92
2024-02-22	Z	CIO	4.59	4.61	4.35	4.42	-0.24	491,314	1,482	4.32	5.42
2024-02-21	Z	CIO	4.62	4.72	4.62	4.67	0.055	169,469	708	4.27	12.47
2024-02-20	Z	CIO	4.64	4.73	4.62	4.62	-0.115	210,147	949	4.08	5.89
2024-02-19	Z	CIO	4.71	4.84	4.62	4.75	-0.035	0	0	4.17	5.47
2024-02-16	Z	CIO	4.71	4.84	4.62	4.75	-0.035	214,953	772	4.17	5.47
2024-02-15	Z	CIO	4.66	4.83	4.65	4.79	0.195	223,611	888	4.03	5.26
2024-02-14	Z	CIO	4.63	4.68	4.53	4.59	0.015	188,000	702	4.07	12.47
2024-02-13	Z	CIO	4.66	4.70	4.48	4.57	-0.38	360,405	1,728	4.03	5.14
2024-02-12	Z	CIO	4.86	5.05	4.80	4.95	0.175	292,823	1,171	4.47	5.62
2024-02-09	Z	CIO	4.76	4.79	4.68	4.78	0.06	151,865	585	4.03	12.47
2024-02-08	Z	CIO	4.63	4.785	4.605	4.73	0.115	144,673	693	3.50	6.95
2024-02-07	Z	CIO	4.64	4.69	4.52	4.61	-0.055	219,683	926	4.11	5.26
2024-02-06	Z	CIO	4.62	4.81	4.55	4.67	0.02	216,168	795	4.03	5.64