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	Q	CLMT	16.00	16.26	15.8256	16.20	0.27	68,533	460	15.50	16.29
2024-05-02	Q	CLMT	15.61	16.12	15.6083	15.93	0.27	81,041	363	12.50	16.29
2024-05-01	Q	CLMT	15.73	15.80	15.50	15.66		52,289	428	15.50	16.00
2024-04-30	Q	CLMT	15.90	15.90	15.625	15.66	-0.36	93,712	494	15.70	16.29
2024-04-29	Q	CLMT	15.50	16.02	15.50	16.02	0.50	80,316	429	14.00	16.29
2024-04-26	Q	CLMT	15.65	15.75	15.5001	15.52	-0.15	101,639	488	13.00	16.20
2024-04-25	Q	CLMT	15.37	15.69	15.3347	15.67	0.09	106,370	590	14.50	17.00
2024-04-24	Q	CLMT	16.07	16.1899	15.56	15.58	-0.62	64,222	485	12.51	26.75
2024-04-23	Q	CLMT	15.37	16.29	15.295	16.20	0.835	163,939	919	15.00	17.00
2024-04-22	Q	CLMT	15.01	15.45	14.905	15.365	0.385	154,557	561	14.50	18.00
2024-04-19	Q	CLMT	15.05	15.188	14.9271	14.98	-0.17	47,512	294	14.00	15.20
2024-04-18	Q	CLMT	15.05	15.39	15.03	15.15	0.03	64,119	441	15.20	15.90
2024-04-17	Q	CLMT	14.88	15.20	14.60	15.12	0.14	190,036	709	14.25	17.50
2024-04-16	Q	CLMT	14.86	15.4574	14.47	14.98	-0.02	240,231	1,562	15.00	15.50
2024-04-15	Q	CLMT	15.25	15.32	14.8765	14.99	-0.38	65,470	348	14.25	17.00
2024-04-12	Q	CLMT	15.58	15.58	15.26	15.37	-0.06	52,138	339	15.00	15.90
2024-04-11	Q	CLMT	15.57	15.65	15.34	15.43	-0.21	53,276	417	15.00	17.33
2024-04-10	Q	CLMT	15.74	15.78	15.5101	15.64	-0.15	145,852	545	15.00	15.70
2024-04-09	Q	CLMT	15.65	15.90	15.50	15.79	0.26	145,545	992	15.00	15.95
2024-04-08	Q	CLMT	15.57	15.5733	15.27	15.53	0.10	63,605	521	15.00	15.90
2024-04-05	Q	CLMT	15.34	15.57	15.21	15.43	0.13	86,465	638	15.00	18.97
2024-04-04	Q	CLMT	15.23	15.55	15.175	15.30	0.07	125,491	628	14.52	15.61
2024-04-03	Q	CLMT	14.71	15.26	14.71	15.23	0.41	68,051	531	14.93	15.53
2024-04-02	Q	CLMT	14.93	14.93	14.5502	14.82	-0.04	69,090	970	14.52	15.12
2024-04-01	Q	CLMT	14.36	15.00	14.16	14.86		128,754	785	14.56	15.16
2024-03-29	Q	CLMT	14.25	14.935	14.25	14.86	0.48	0	0	14.41	14.99
2024-03-28	Q	CLMT	14.25	14.935	14.25	14.86	0.48	125,443	616	14.41	14.99
2024-03-27	Q	CLMT	13.81	14.42	13.81	14.38	0.58	85,715	620	14.00	14.79
2024-03-26	Q	CLMT	14.21	14.3375	13.80	13.80	-0.42	78,215	492	13.90	14.76
2024-03-25	Q	CLMT	14.41	14.63	14.21	14.22	-0.24	45,968	388	14.01	14.89
2024-03-22	Q	CLMT	14.51	14.59	14.17	14.46	-0.02	47,362	458	14.04	15.90
2024-03-21	Q	CLMT	14.31	14.94	14.30	14.48	0.07	126,994	699	14.11	15.14
2024-03-20	Q	CLMT	13.94	14.85	13.94	14.41	0.61	220,428	1,380	13.80	14.83
2024-03-19	Q	CLMT	13.84	14.05	13.66	13.80	-0.13	210,611	1,404	13.80	14.70
2024-03-18	Q	CLMT	13.92	14.20	13.7555	13.93	-0.315	225,929	1,164	13.81	14.48
2024-03-15	Q	CLMT	14.09	14.78	14.09	14.245	-0.005	168,667	1,336	13.75	16.90
2024-03-14	Q	CLMT	14.80	14.85	14.25	14.25	-0.45	199,005	1,395	14.10	14.97
2024-03-13	Q	CLMT	14.58	15.29	14.58	14.70	-0.10	153,281	1,002	14.60	15.24
2024-03-12	Q	CLMT	14.90	14.90	14.60	14.80	-0.02	124,718	692	14.61	15.32
2024-03-11	Q	CLMT	15.03	15.1999	14.79	14.82	-0.37	143,873	666	14.85	15.95
2024-03-08	Q	CLMT	15.26	15.42	15.07	15.19	-0.07	99,098	745	15.27	15.43
2024-03-07	Q	CLMT	15.37	15.59	15.20	15.26	-0.16	58,011	405	15.31	15.84
2024-03-06	Q	CLMT	15.35	15.70	15.35	15.42	-0.23	85,835	923	15.50	16.00
2024-03-05	Q	CLMT	15.50	15.94	15.4101	15.65	0.135	107,798	823	15.34	16.00
2024-03-04	Q	CLMT	15.64	15.65	15.32	15.515	-0.185	101,093	700	15.34	15.99
2024-03-01	Q	CLMT	15.6999	15.7487	15.54	15.725	0.185	67,823	589	15.51	16.50
2024-02-29	Q	CLMT	15.38	15.85	15.26	15.54	0.16	258,510	1,063	15.56	16.33
2024-02-28	Q	CLMT	15.75	15.89	15.10	15.38	-0.37	212,888	1,140	15.35	15.65
2024-02-27	Q	CLMT	16.62	16.63	15.75	15.75	-0.98	253,581	1,259	15.80	16.30
2024-02-26	Q	CLMT	16.37	16.99	16.37	16.73	0.13	93,669	755	16.21	17.20
2024-02-23	Q	CLMT	16.45	16.99	15.81	16.60	-0.61	558,907	2,893	16.11	17.22
2024-02-22	Q	CLMT	17.20	17.55	16.92	17.21	0.09	162,669	1,071	16.93	17.97
2024-02-21	Q	CLMT	17.1561	17.24	16.92	17.12	-0.03	65,438	459	15.21	17.91
2024-02-20	Q	CLMT	16.81	17.53	16.72	17.15	0.26	97,002	771	16.96	17.97
2024-02-19	Q	CLMT	17.20	17.41	16.81	16.89	-0.51	0	0	12.95	18.95
2024-02-16	Q	CLMT	17.20	17.41	16.81	16.89	-0.51	52,243	343	12.95	18.95
2024-02-15	Q	CLMT	17.29	17.67	17.29	17.40	0.14	83,312	676	16.00	17.88
2024-02-14	Q	CLMT	17.36	17.56	17.01	17.26	0.14	127,709	826	14.51	18.00
2024-02-13	Q	CLMT	17.01	17.31	16.60	17.12		92,080	621	16.75	17.59
2024-02-12	Q	CLMT	16.51	17.15	16.4101	17.12	0.83	108,899	522	16.95	17.60
2024-02-09	Q	CLMT	16.265	16.38	16.1189	16.29	0.09	98,412	566	15.00	16.74
2024-02-08	Q	CLMT	16.53	16.53	16.04	16.20	-0.41	114,322	453	15.88	16.39
2024-02-07	Q	CLMT	16.25	16.83	16.13	16.61	0.38	122,020	713	14.10	29.49