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	CL	91.00	92.25	89.19	91.01	1.70	7,541,541	40,596	89.55	92.10
2024-04-25	Z	CL	89.00	89.50	88.84	89.29	0.40	6,362,267	33,382	88.10	89.49
2024-04-24	Z	CL	88.23	89.18	87.37	88.87	0.29	4,066,494	27,936	88.23	89.59
2024-04-23	Z	CL	89.17	89.30	88.39	88.58	0.25	4,014,765	28,170	87.80	89.05
2024-04-22	Z	CL	87.40	88.73	87.24	88.33	1.20	3,954,121	30,057	87.65	92.47
2024-04-19	Z	CL	86.10	87.26	85.91	87.13	0.91	6,005,071	28,302	87.03	87.78
2024-04-18	Z	CL	87.00	87.31	86.395	86.71	-0.04	4,880,776	25,770	86.10	87.30
2024-04-17	Z	CL	86.50	86.83	85.915	86.75	0.61	3,885,796	21,681	85.95	87.42
2024-04-16	Z	CL	86.56	86.73	86.12	86.17	-0.01	3,220,508	24,043	86.10	90.60
2024-04-15	Z	CL	86.555	86.89	86.10	86.17	0.32	4,716,232	27,782	86.00	86.95
2024-04-12	Z	CL	85.73	86.245	85.675	85.85	-0.18	5,907,596	23,754	85.51	86.38
2024-04-11	Z	CL	86.98	86.98	85.93	86.00	-0.60	3,908,366	24,460	81.82	87.39
2024-04-10	Z	CL	87.33	87.58	86.37	86.56	-1.095	4,750,040	32,808	86.15	87.82
2024-04-09	Z	CL	88.27	88.325	87.21	87.65	-0.08	3,176,295	20,930	87.01	91.91
2024-04-08	Z	CL	87.67	88.00	87.515	87.72	-0.14	3,086,862	18,204	87.21	88.17
2024-04-05	Z	CL	87.73	88.12	87.15	87.88	0.50	3,479,581	21,179	87.50	92.08
2024-04-04	Z	CL	88.52	88.63	87.28	87.40	-0.72	3,155,393	22,657	87.20	88.07
2024-04-03	Z	CL	89.00	89.105	87.80	88.10	-0.99	4,429,207	26,545	88.10	88.68
2024-04-02	Z	CL	88.77	89.25	88.665	89.06	0.05	3,307,312	22,269	88.60	93.25
2024-04-01	Z	CL	89.82	89.82	88.765	89.06	-1.01	3,070,230	19,101	88.82	89.50
2024-03-29	Z	CL	90.20	90.37	89.90	90.05	0.07	0	0	90.05	93.88
2024-03-28	Z	CL	90.20	90.37	89.90	90.05	0.07	3,459,748	21,421	90.05	93.88
2024-03-27	Z	CL	89.60	90.27	89.325	89.95	1.06	4,078,632	25,520	89.00	90.20
2024-03-26	Z	CL	88.73	89.17	88.59	88.90	0.27	3,287,687	20,839	84.92	89.36
2024-03-25	Z	CL	89.24	89.418	88.32	88.64	-0.56	3,178,539	21,817	88.64	92.94
2024-03-22	Z	CL	88.98	89.31	88.83	89.20	0.425	3,563,009	19,245	87.78	89.75
2024-03-21	Z	CL	88.35	89.11	87.92	88.77	0.40	3,416,197	21,895	88.09	89.21
2024-03-20	Z	CL	88.38	88.82	88.24	88.35	-0.44	3,366,633	19,095	88.35	88.75
2024-03-19	Z	CL	88.50	88.78	88.10	88.77	0.49	3,265,142	19,018	88.32	89.00
2024-03-18	Z	CL	88.25	88.98	88.09	88.27	-0.18	3,430,794	21,937	68.00	88.76
2024-03-15	Z	CL	87.46	88.78	87.46	88.45	0.109	6,630,997	24,597	86.83	90.16
2024-03-14	Z	CL	88.86	89.05	88.09	88.35	-0.84	4,895,507	25,457	80.71	89.21
2024-03-13	Z	CL	88.92	89.36	88.53	89.20	0.46	3,193,139	22,141	89.29	89.54
2024-03-12	Z	CL	88.15	89.19	88.01	88.76	0.61	4,251,817	18,677	88.41	89.07
2024-03-11	Z	CL	88.03	88.62	87.41	88.13	0.065	3,423,400	21,766	84.50	89.00
2024-03-08	Z	CL	87.87	88.50	87.535	88.07	-0.065	2,929,406	18,950	87.84	88.37
2024-03-07	Z	CL	87.41	88.16	87.03	88.14	0.92	3,215,821	19,995	87.91	88.36
2024-03-06	Z	CL	86.75	87.36	86.59	87.18	0.45	3,522,714	21,287	86.64	87.23
2024-03-05	Z	CL	87.20	87.27	86.21	86.73	-0.11	3,719,456	21,298	86.34	87.07
2024-03-04	Z	CL	86.13	87.25	85.95	86.83	0.34	3,968,284	25,043	86.48	86.95
2024-03-01	Z	CL	86.40	86.555	85.75	86.49	-0.03	2,402,037	18,141	86.14	86.66
2024-02-29	Z	CL	86.88	86.9675	85.92	86.52	-0.30	7,900,197	27,990	84.96	86.80
2024-02-28	Z	CL	86.45	86.86	86.08	86.81	0.41	2,936,845	16,484	86.32	86.89
2024-02-27	Z	CL	85.81	86.51	85.67	86.41	0.26	2,638,783	16,516	86.15	86.62
2024-02-26	Z	CL	86.35	86.675	86.10	86.15	-0.12	2,831,224	16,471	85.87	86.34
2024-02-23	Z	CL	86.00	86.825	85.64	86.25	0.25	3,161,373	17,082	85.85	86.89
2024-02-22	Z	CL	84.91	86.00	84.45	86.00	0.69	4,114,721	18,702	85.61	86.10
2024-02-21	Z	CL	84.99	85.60	84.92	85.31	0.70	3,368,988	19,952	83.96	85.88
2024-02-20	Z	CL	83.95	85.125	83.70	84.61	1.14	5,404,575	26,364	84.62	86.10
2024-02-19	Z	CL	83.74	84.24	83.29	83.48	-0.09	0	0	83.10	86.00
2024-02-16	Z	CL	83.74	84.24	83.29	83.48	-0.09	4,805,567	23,042	83.10	86.00
2024-02-15	Z	CL	84.45	84.72	83.20	83.57	-0.135	5,268,930	23,912	83.00	91.55
2024-02-14	Z	CL	83.26	83.81	82.83	83.71	0.19	6,611,170	24,107	72.96	83.75
2024-02-13	Z	CL	83.80	84.25	82.765	83.47	-0.08	4,469,861	24,694	75.54	83.80
2024-02-12	Z	CL	83.31	83.77	82.68	83.56	0.09	4,746,483	19,767	83.43	84.00
2024-02-09	Z	CL	84.26	84.27	83.17	83.46	-0.80	4,533,020	20,015	83.00	83.75
2024-02-08	Z	CL	83.79	84.30	83.49	84.26	0.399	4,819,136	22,706	83.93	84.49
2024-02-07	Z	CL	84.09	84.29	83.595	83.86	0.115	5,530,392	26,416	75.54	84.50
2024-02-06	Z	CL	84.06	84.22	83.38	83.74	-0.34	6,564,450	31,105	83.74	83.99
2024-02-05	Z	CL	84.41	85.11	83.74	84.09	-0.525	6,627,427	30,806	83.84	84.43
2024-02-02	Z	CL	85.10	86.08	84.10	84.62	-1.51	6,440,959	34,784	82.00	84.99
2024-02-01	Z	CL	84.01	86.14	83.72	86.12	1.92	6,904,782	31,150	85.53	86.27
2024-01-31	Z	CL	84.39	84.95	83.91	84.20	-0.07	6,330,417	26,829	80.55	84.99
2024-01-30	Z	CL	84.00	84.59	83.51	84.23	0.27	5,659,983	26,879	82.00	85.00
2024-01-29	Z	CL	83.30	84.00	83.10	83.96	1.16	6,425,531	31,668	83.61	84.20