Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	CLB	15.85	16.03	15.62	15.71	-0.10	297,583	3,149	14.08	17.75
2024-04-30	Z	CLB	16.83	16.83	15.70	15.80	-1.1345	418,318	3,568	14.08	18.45
2024-04-29	Z	CLB	16.92	17.07	16.76	16.95	0.01	311,089	3,319	15.09	19.10
2024-04-26	Z	CLB	17.16	17.54	16.78	16.94	-0.11	522,902	3,419	16.52	17.38
2024-04-25	Z	CLB	17.84	17.92	16.47	17.07	0.57	693,893	5,443	14.00	18.97
2024-04-24	Z	CLB	16.79	16.96	16.52	16.53	-0.45	412,749	3,503	14.00	19.51
2024-04-23	Z	CLB	16.83	17.29	16.80	16.99	0.02	425,546	4,720	14.64	36.00
2024-04-22	Z	CLB	17.06	17.26	16.72	16.97	-0.22	307,758	2,824	14.64	36.00
2024-04-19	Z	CLB	16.82	17.24	16.82	17.18	0.21	365,199	2,295	15.40	36.00
2024-04-18	Z	CLB	16.89	17.53	16.87	16.99	0.30	434,716	5,120	16.62	17.40
2024-04-17	Z	CLB	17.18	17.33	16.55	16.69	-0.53	447,685	3,057	14.00	18.88
2024-04-16	Z	CLB	17.11	17.33	16.89	17.24	-0.15	444,277	4,242	14.64	36.00
2024-04-15	Z	CLB	17.4172	17.65	17.26	17.405	-0.095	416,376	3,588	15.56	36.00
2024-04-12	Z	CLB	18.00	18.22	17.24	17.50	-0.37	455,475	5,232	15.55	19.53
2024-04-11	Z	CLB	17.78	17.90	17.52	17.89	0.26	505,176	3,635	14.56	17.99
2024-04-10	Z	CLB	17.35	17.66	17.17	17.63	0.056	379,050	3,074	17.20	17.85
2024-04-09	Z	CLB	17.39	17.60	17.27	17.59	0.3225	189,855	1,903	14.64	36.00
2024-04-08	Z	CLB	17.39	17.5199	17.23	17.27	-0.08	218,149	1,736	16.89	17.67
2024-04-05	Z	CLB	17.05	17.43	16.88	17.33	0.35	268,346	3,542	14.56	19.40
2024-04-04	Z	CLB	17.37	17.61	16.955	16.98	-0.389	355,628	4,660	16.64	17.32
2024-04-03	Z	CLB	17.31	17.54	17.245	17.36		332,743	2,807	17.01	17.88
2024-04-02	Z	CLB	17.23	17.34	16.75	17.33	0.19	602,569	4,364	16.98	17.68
2024-04-01	Z	CLB	17.21	17.21	16.83	17.13	0.04	250,759	3,137	16.82	17.43
2024-03-29	Z	CLB	17.17	17.34	17.01	17.08	0.11	0	0	15.01	19.27
2024-03-28	Z	CLB	17.17	17.34	17.01	17.08	0.11	324,701	2,301	15.01	19.27
2024-03-27	Z	CLB	16.56	17.035	16.52	16.99	0.48	250,753	2,278	15.83	17.33
2024-03-26	Z	CLB	17.16	17.16	16.405	16.50	-0.60	493,569	3,296	14.64	18.56
2024-03-25	Z	CLB	16.74	17.17	16.74	17.15	0.47	304,693	2,720	15.28	36.00
2024-03-22	Z	CLB	16.80	17.03	16.54	16.64	-0.22	315,597	2,423	16.21	17.06
2024-03-21	Z	CLB	16.52	16.88	16.49	16.86	0.29	287,466	1,690	14.48	18.45
2024-03-20	Z	CLB	16.25	16.79	16.22	16.59	0.29	305,058	2,703	16.20	16.89
2024-03-19	Z	CLB	16.05	16.34	16.05	16.31	0.26	253,261	1,866	14.79	17.99
2024-03-18	Z	CLB	16.42	16.42	16.01	16.07	-0.44	245,212	1,848	15.20	36.00
2024-03-15	Z	CLB	15.97	16.56	15.97	16.49	0.43	1,000,789	3,226	14.59	16.99
2024-03-14	Z	CLB	16.07	16.38	15.95	16.06	-0.04	365,450	3,575	14.11	18.22
2024-03-13	Z	CLB	16.18	16.51	15.89	16.08	0.03	276,816	2,516	15.79	16.41
2024-03-12	Z	CLB	16.16	16.16	15.80	16.04	-0.199	200,868	1,999	14.05	17.69
2024-03-11	Z	CLB	15.94	16.25	15.66	16.22	0.251	296,919	2,543	13.93	17.69
2024-03-08	Z	CLB	16.05	16.26	15.80	15.94	-0.04	345,722	3,110	14.12	17.69
2024-03-07	Z	CLB	15.62	16.07	15.57	15.97	0.40	474,901	2,952	13.51	17.69
2024-03-06	Z	CLB	15.76	15.87	15.40	15.58	0.08	325,358	2,715	13.97	40.00
2024-03-05	Z	CLB	15.39	15.62	15.25	15.49	-0.029	371,915	3,162	13.91	40.00
2024-03-04	Z	CLB	15.48	15.73	15.305	15.51	0.045	409,034	3,396	13.91	17.17
2024-03-01	Z	CLB	15.245	15.68	15.20	15.45	0.48	376,653	3,208	12.81	40.00
2024-02-29	Z	CLB	15.08	15.2699	14.70	14.97	0.16	558,480	3,485	14.68	15.27
2024-02-28	Z	CLB	14.60	14.83	14.47	14.81	-0.14	447,831	3,137	12.99	16.79
2024-02-27	Z	CLB	14.19	15.025	14.19	14.95	0.86	369,087	2,749	13.36	15.40
2024-02-26	Z	CLB	14.22	14.5638	14.085	14.12	-0.18	342,867	2,900	13.51	16.28
2024-02-23	Z	CLB	13.98	14.41	13.82	14.30	0.20	460,181	4,059	12.70	16.35
2024-02-22	Z	CLB	14.37	14.51	14.03	14.11	-0.39	583,676	3,621	13.51	16.80
2024-02-21	Z	CLB	14.52	14.86	14.02	14.49	-0.13	1,090,142	4,951	13.51	16.68
2024-02-20	Z	CLB	14.68	14.84	14.435	14.62		514,120	3,644	12.81	15.02
2024-02-19	Z	CLB	14.88	14.975	14.50	14.60	-0.27	0	0	12.81	18.00
2024-02-16	Z	CLB	14.88	14.975	14.50	14.60	-0.27	435,324	3,777	12.81	18.00
2024-02-15	Z	CLB	14.25	15.02	14.2463	14.87	0.63	424,900	3,969	13.51	17.36
2024-02-14	Z	CLB	14.31	14.39	13.88	14.23	0.07	425,433	2,836	12.70	40.00
2024-02-13	Z	CLB	14.80	14.885	14.05	14.15	-0.79	534,133	3,831	13.75	17.99
2024-02-12	Z	CLB	14.60	15.23	14.60	14.95	0.42	454,768	4,057	14.76	17.96
2024-02-09	Z	CLB	14.80	14.915	14.315	14.52	-0.325	377,704	2,547	14.33	14.81
2024-02-08	Z	CLB	14.59	15.00	14.46	14.87	0.27	416,569	3,499	14.72	15.04
2024-02-07	Z	CLB	14.91	14.92	14.445	14.60	-0.33	419,266	3,065	13.08	40.00
2024-02-06	Z	CLB	14.97	15.0896	14.70	14.93	0.02	472,493	3,746	13.08	40.00
2024-02-05	Z	CLB	14.75	15.01	14.58	14.92	0.10	877,347	6,798	14.65	15.08