Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	CLDX	36.74	38.15	36.35	37.42	0.42	526,446	5,259	36.73	38.07
2024-04-29	Q	CLDX	36.68	37.75	36.68	37.00	0.70	499,042	5,940	36.89	38.30
2024-04-26	Q	CLDX	36.31	36.74	35.65	36.30	0.04	324,928	4,917	35.22	40.54
2024-04-25	Q	CLDX	36.29	37.155	35.86	36.26	-0.76	1,021,746	6,426	35.45	38.00
2024-04-24	Q	CLDX	37.87	38.00	36.96	37.02	-0.75	394,653	4,614	36.35	139.31
2024-04-23	Q	CLDX	38.91	39.67	37.62	37.77	-1.08	435,996	6,439	36.45	43.65
2024-04-22	Q	CLDX	38.50	39.41	37.99	38.85	0.87	552,455	5,157	36.85	43.65
2024-04-19	Q	CLDX	38.24	38.495	36.78	37.98	-0.55	592,537	6,093	25.50	52.00
2024-04-18	Q	CLDX	39.41	39.94	38.29	38.53	-1.10	576,622	5,853	38.00	38.47
2024-04-17	Q	CLDX	39.01	40.45	38.67	39.63	1.03	954,933	7,071	38.06	58.56
2024-04-16	Q	CLDX	39.03	39.27	38.14	38.60	-0.47	722,557	5,846	22.11	50.00
2024-04-15	Q	CLDX	39.53	40.12	38.69	39.07	-0.18	409,378	4,163	37.37	42.56
2024-04-12	Q	CLDX	40.53	40.86	38.56	39.25	-1.62	498,039	5,642	32.81	39.65
2024-04-11	Q	CLDX	39.63	41.67	39.025	40.87	1.68	595,586	6,334	40.50	45.91
2024-04-10	Q	CLDX	39.33	39.44	38.10	39.19	-1.43	785,229	8,112	38.06	39.96
2024-04-09	Q	CLDX	39.75	40.66	39.40	40.62	0.88	488,146	4,615	38.95	41.50
2024-04-08	Q	CLDX	39.89	39.89	38.89	39.74	0.16	310,011	2,726	38.95	40.26
2024-04-05	Q	CLDX	39.01	40.61	38.55	39.58	0.01	482,668	5,894	38.06	40.87
2024-04-04	Q	CLDX	40.83	41.485	39.43	39.57	-0.78	619,830	5,529	38.78	40.55
2024-04-03	Q	CLDX	40.73	41.665	40.10	40.35	-0.81	821,381	6,324	40.02	41.16
2024-04-02	Q	CLDX	40.65	41.37	40.07	41.16	-0.48	1,316,269	7,686	40.34	41.98
2024-04-01	Q	CLDX	41.84	41.84	40.5301	41.64	-0.33	643,689	5,795	40.45	42.47
2024-03-29	Q	CLDX	41.68	42.30	41.21	41.97	0.18	0	0	40.52	41.90
2024-03-28	Q	CLDX	41.68	42.30	41.21	41.97	0.18	579,712	4,085	40.52	41.90
2024-03-27	Q	CLDX	41.33	42.38	40.66	41.79	0.75	490,048	5,378	41.44	42.63
2024-03-26	Q	CLDX	41.64	41.91	40.415	41.04	-0.40	481,371	5,523	40.37	41.79
2024-03-25	Q	CLDX	41.94	42.85	41.26	41.44	-0.55	838,232	5,922	41.66	41.75
2024-03-22	Q	CLDX	41.63	42.285	40.98	41.99	0.98	712,892	7,575	40.48	55.00
2024-03-21	Q	CLDX	42.71	43.42	40.93	41.01	-1.14	916,443	7,917	40.02	40.97
2024-03-20	Q	CLDX	40.28	42.3325	39.50	42.15	1.66	923,303	8,884	40.02	43.43
2024-03-19	Q	CLDX	40.90	41.38	40.33	40.49	-0.47	1,006,204	5,825	40.28	46.13
2024-03-18	Q	CLDX	42.07	42.40	40.89	40.96	-1.05	1,180,656	10,079	40.68	94.09
2024-03-15	Q	CLDX	42.23	43.21	41.67	42.01	-0.51	2,339,842	8,363	40.28	41.99
2024-03-14	Q	CLDX	45.05	45.05	41.60	42.52	-2.80	924,705	9,354	41.00	44.45
2024-03-13	Q	CLDX	46.10	47.50	45.15	45.32	-0.73	1,374,109	7,664	45.15	45.28
2024-03-12	Q	CLDX	46.41	47.04	45.33	46.05	-0.49	725,614	8,571	45.50	53.65
2024-03-11	Q	CLDX	47.50	48.365	46.44	46.54	-1.37	686,523	6,625	46.76	53.65
2024-03-08	Q	CLDX	47.68	49.65	47.2762	47.91	0.95	884,105	8,270	36.84	70.55
2024-03-07	Q	CLDX	48.57	49.06	46.84	46.96	-1.59	763,769	8,337	46.96	53.65
2024-03-06	Q	CLDX	49.58	50.73	48.09	48.55	-1.46	1,705,188	12,800	46.50	96.25
2024-03-05	Q	CLDX	50.23	50.76	48.97	50.01	-0.70	2,260,778	9,833	22.11	54.99
2024-03-04	Q	CLDX	53.10	53.18	49.48	50.71	-1.17	2,070,438	13,163	50.00	54.36
2024-03-01	Q	CLDX	47.91	52.99	47.69	51.86	3.80	3,169,570	18,719	50.88	55.01
2024-02-29	Q	CLDX	51.50	51.71	46.76	48.06	-3.31	1,224,526	8,874	47.65	48.66
2024-02-28	Q	CLDX	51.80	52.96	50.66	51.37	0.33	991,970	9,712	48.42	50.25
2024-02-27	Q	CLDX	49.13	51.64	48.80	51.04	2.81	1,902,298	14,030	48.96	56.00
2024-02-26	Q	CLDX	39.22	48.96	38.9625	48.23	10.48	4,816,284	27,983	43.47	94.09
2024-02-23	Q	CLDX	37.55	39.08	36.60	37.75	0.31	1,194,145	8,688	33.01	38.15
2024-02-22	Q	CLDX	37.36	38.04	37.08	37.44	-0.28	392,435	5,264	37.04	38.80
2024-02-21	Q	CLDX	38.36	39.13	37.41	37.72	-0.78	509,634	5,014	37.04	50.00
2024-02-20	Q	CLDX	37.94	39.13	37.94	38.50	0.25	591,202	6,138	37.04	39.71
2024-02-19	Q	CLDX	36.65	38.61	36.11	38.25	1.45	0	0	37.04	39.71
2024-02-16	Q	CLDX	36.65	38.61	36.11	38.25	1.45	1,196,286	8,043	37.04	39.71
2024-02-15	Q	CLDX	36.50	37.09	35.645	36.80	0.54	858,997	6,750	35.00	37.75
2024-02-14	Q	CLDX	35.85	36.614	35.36	36.26	0.99	918,567	6,031	22.11	44.85
2024-02-13	Q	CLDX	35.98	36.09	35.03	35.27	-2.32	566,941	6,191	22.11	36.39
2024-02-12	Q	CLDX	38.04	38.54	37.56	37.59	-0.45	535,534	5,849	22.00	38.59
2024-02-09	Q	CLDX	37.75	38.28	37.22	38.04	0.52	491,059	6,171	22.00	37.97
2024-02-08	Q	CLDX	37.70	38.005	37.17	37.52	-0.29	460,211	4,905	22.11	50.00
2024-02-07	Q	CLDX	37.30	38.24	37.30	37.81	0.61	645,582	6,711	22.00	98.50
2024-02-06	Q	CLDX	37.39	38.03	35.88	37.20	0.14	904,875	7,178	22.11	44.85
2024-02-05	Q	CLDX	35.15	37.25	35.055	37.06	1.52	698,793	6,618	37.12	44.70
2024-02-02	Q	CLDX	35.25	35.87	34.65	35.54	0.04	563,158	5,286	35.56	38.91