Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	CLFD	37.29	37.43	36.24	36.45	-0.57	178,081	2,663	35.99	36.69
2024-05-16	Q	CLFD	37.98	38.52	37.0127	37.02	-0.97	139,444	2,392	36.25	37.41
2024-05-15	Q	CLFD	37.52	38.02	36.7282	37.99	1.09	119,625	2,992	37.69	39.00
2024-05-14	Q	CLFD	36.98	37.85	36.7401	36.90	0.36	276,245	3,900	36.54	37.30
2024-05-13	Q	CLFD	37.35	37.95	36.1524	36.54	-0.49	184,487	2,787	36.14	36.66
2024-05-10	Q	CLFD	37.00	37.5199	36.44	37.03	0.34	167,786	5,252	36.66	37.89
2024-05-09	Q	CLFD	35.40	37.1054	35.40	36.69	1.33	238,749	2,965	36.33	37.11
2024-05-08	Q	CLFD	35.91	35.91	34.675	35.36	-1.02	301,415	2,952	34.97	35.73
2024-05-07	Q	CLFD	35.15	36.57	35.00	36.38	1.39	197,522	3,026	35.33	37.00
2024-05-06	Q	CLFD	36.31	36.42	34.77	34.99	-1.14	403,407	5,621	34.67	35.21
2024-05-03	Q	CLFD	39.90	40.00	35.46	36.13	4.22	687,406	8,169	35.30	39.00
2024-05-02	Q	CLFD	31.16	32.55	30.52	31.91	0.97	294,668	4,356	33.25	35.15
2024-05-01	Q	CLFD	30.35	31.5885	29.86	30.94	0.82	260,346	3,488	28.50	31.66
2024-04-30	Q	CLFD	29.51	30.215	29.22	30.12	0.22	169,817	2,024	29.66	30.33
2024-04-29	Q	CLFD	30.00	30.31	29.67	29.90	0.39	119,587	2,173	29.53	30.09
2024-04-26	Q	CLFD	29.43	29.94	29.43	29.51	0.15	108,804	1,910	29.33	29.74
2024-04-25	Q	CLFD	29.14	29.466	28.7709	29.36	-0.24	103,993	1,611	28.33	29.66
2024-04-24	Q	CLFD	29.39	29.7393	29.09	29.60	0.17	91,905	1,715	29.33	29.60
2024-04-23	Q	CLFD	28.85	29.5424	28.55	29.43	0.32	126,381	2,796	28.99	29.52
2024-04-22	Q	CLFD	28.43	29.28	28.13	29.11	0.83	162,139	2,814	28.73	29.29
2024-04-19	Q	CLFD	28.11	28.67	28.05	28.28		119,375	1,849	28.02	28.60
2024-04-18	Q	CLFD	28.26	28.92	28.11	28.28	0.03	123,899	2,760	28.04	28.59
2024-04-17	Q	CLFD	29.04	29.15	28.17	28.25	-0.60	241,218	2,262	27.66	28.66
2024-04-16	Q	CLFD	29.28	29.49	28.54	28.85	-0.67	154,872	2,582	28.69	29.11
2024-04-15	Q	CLFD	30.21	30.38	29.345	29.56	-0.65	106,200	1,499	29.34	29.86
2024-04-12	Q	CLFD	30.43	30.81	30.01	30.21	-0.60	101,725	1,459	30.00	30.53
2024-04-11	Q	CLFD	30.10	30.93	29.975	30.81	0.89	133,510	2,468	27.61	30.81
2024-04-10	Q	CLFD	29.83	30.00	29.38	29.92	-1.12	156,586	2,686	29.52	29.99
2024-04-09	Q	CLFD	30.21	31.71	30.21	31.04	0.95	175,004	2,557	30.66	32.00
2024-04-08	Q	CLFD	30.03	30.64	29.85	30.09	0.19	150,281	1,771	29.74	30.09
2024-04-05	Q	CLFD	29.49	30.05	29.09	29.90	0.31	140,973	1,960	29.54	29.99
2024-04-04	Q	CLFD	30.00	30.38	29.54	29.59	-0.08	201,545	2,405	28.00	29.98
2024-04-03	Q	CLFD	29.21	29.81	29.21	29.67	0.32	92,010	1,495	29.53	29.96
2024-04-02	Q	CLFD	29.90	29.935	29.29	29.35	-1.11	122,650	2,116	29.33	29.70
2024-04-01	Q	CLFD	30.81	30.84	30.07	30.46	-0.38	127,170	2,477	30.33	30.77
2024-03-29	Q	CLFD	29.80	31.31	29.80	30.84	0.96	0	0	30.50	30.99
2024-03-28	Q	CLFD	29.80	31.31	29.80	30.84	0.96	196,663	2,292	30.50	30.99
2024-03-27	Q	CLFD	28.64	29.88	28.64	29.88	1.69	149,679	2,379	29.57	29.99
2024-03-26	Q	CLFD	28.62	28.85	28.13	28.19	-0.26	203,238	3,270	28.15	28.58
2024-03-25	Q	CLFD	29.07	29.50	28.41	28.45	-0.67	117,666	2,181	26.50	29.00
2024-03-22	Q	CLFD	29.70	29.70	29.02	29.12	-0.52	127,012	2,005	28.91	29.46
2024-03-21	Q	CLFD	29.41	30.195	29.41	29.64	0.34	246,165	3,079	29.50	29.96
2024-03-20	Q	CLFD	28.75	29.61	28.50	29.30	0.40	364,363	3,602	29.00	29.28
2024-03-19	Q	CLFD	28.80	29.3645	28.37	28.90	0.03	267,781	3,187	28.66	29.33
2024-03-18	Q	CLFD	29.64	29.64	28.81	28.87	-0.77	238,481	2,719	28.76	35.40
2024-03-15	Q	CLFD	28.64	29.73	28.64	29.64	0.74	294,908	2,939	29.35	29.92
2024-03-14	Q	CLFD	29.60	29.87	28.81	28.90	-0.55	261,954	2,898	28.90	29.20
2024-03-13	Q	CLFD	30.34	31.10	29.39	29.45	-0.99	303,116	2,930	29.25	29.75
2024-03-12	Q	CLFD	30.42	31.03	29.82	30.44	-0.01	283,624	3,357	30.34	30.73
2024-03-11	Q	CLFD	30.73	31.24	30.41	30.45	-0.46	229,653	2,601	30.00	30.99
2024-03-08	Q	CLFD	31.51	31.78	30.6119	30.91	-0.30	251,852	3,358	30.64	31.18
2024-03-07	Q	CLFD	30.92	31.775	30.50	31.21	0.59	207,851	2,880	31.00	31.49
2024-03-06	Q	CLFD	29.73	31.3999	29.605	30.62	1.46	337,022	4,142	30.35	30.83
2024-03-05	Q	CLFD	29.94	30.03	29.05	29.16	-1.26	286,622	3,844	29.01	29.42
2024-03-04	Q	CLFD	31.49	31.60	30.1799	30.42	-1.13	174,459	2,529	30.11	30.65
2024-03-01	Q	CLFD	30.0384	31.88	29.9813	31.60	1.43	211,002	2,698	31.22	31.55
2024-02-29	Q	CLFD	30.75	31.07	29.87	30.17	0.12	206,927	2,551	30.20	30.44
2024-02-28	Q	CLFD	30.18	30.55	29.58	30.05	-0.49	155,782	2,216	30.00	30.25
2024-02-27	Q	CLFD	29.80	31.16	29.70	30.54	0.92	350,042	3,466	30.26	30.55
2024-02-26	Q	CLFD	29.23	30.07	29.225	29.62	0.20	123,633	2,212	29.00	40.03
2024-02-23	Q	CLFD	29.34	29.75	28.54	29.42	0.08	104,698	1,722	29.11	29.64
2024-02-22	Q	CLFD	29.69	29.97	29.083	29.34	-0.11	117,543	1,614	29.06	29.59
2024-02-21	Q	CLFD	29.90	29.97	29.12	29.45	-0.59	138,261	2,090	28.71	30.00