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	Z	CLS	44.76	45.37	44.14	44.86	0.85	2,482,961	9,087	44.81	45.00
2024-05-02	Z	CLS	44.01	44.21	41.87	44.00	0.58	2,983,389	9,716	43.35	44.44
2024-05-01	Z	CLS	42.765	44.30	41.81	43.43	0.09	2,954,628	9,813	41.50	44.77
2024-04-30	Z	CLS	43.88	44.55	43.11	43.33	-0.70	1,920,781	9,228	42.63	45.90
2024-04-29	Z	CLS	43.65	44.19	42.19	44.02	0.57	1,708,845	10,279	44.00	45.39
2024-04-26	Z	CLS	43.01	43.61	41.71	43.46	0.195	3,270,518	20,079	39.59	44.38
2024-04-25	Z	CLS	44.29	46.10	41.81	43.25	-0.854	4,362,620	20,841	43.05	47.97
2024-04-24	Z	CLS	44.89	45.90	43.36	44.10	0.34	2,622,166	14,813	46.60	48.50
2024-04-23	Z	CLS	43.88	44.99	43.55	43.76	0.80	4,447,371	15,092	43.80	46.31
2024-04-22	Z	CLS	41.79	43.2599	41.21	42.98	2.27	3,066,990	13,693	40.70	47.06
2024-04-19	Z	CLS	42.87	43.78	40.32	40.73	-3.075	5,610,131	22,096	38.16	42.00
2024-04-18	Z	CLS	44.62	45.31	43.40	43.81	-0.835	1,739,517	10,169	43.60	49.93
2024-04-17	Z	CLS	45.76	46.621	44.36	44.62	-1.09	1,529,674	9,305	43.30	48.00
2024-04-16	Z	CLS	43.90	45.83	43.28	45.71	1.37	1,441,868	9,963	45.73	47.00
2024-04-15	Z	CLS	45.11	45.92	44.18	44.34	-0.40	1,450,005	10,191	41.00	44.55
2024-04-12	Z	CLS	45.00	45.68	44.33	44.74	-1.28	1,691,596	10,120	44.50	46.30
2024-04-11	Z	CLS	46.32	46.44	45.34	46.02	-0.04	1,373,882	8,043	45.45	50.68
2024-04-10	Z	CLS	45.75	47.12	45.18	46.06	-0.9853	1,541,961	9,628	45.85	45.99
2024-04-09	Z	CLS	49.40	49.43	46.05	47.05	-2.40	2,837,836	15,554	46.60	47.93
2024-04-08	Z	CLS	50.25	50.51	48.55	49.43	0.0417	1,590,587	9,700	48.12	49.80
2024-04-05	Z	CLS	48.57	49.61	48.13	49.39	1.30	1,833,643	10,795	46.33	50.00
2024-04-04	Z	CLS	50.20	51.12	47.86	48.07	-1.16	2,925,332	13,911	48.00	48.67
2024-04-03	Z	CLS	46.42	49.31	46.41	49.26	2.37	2,834,615	14,460	48.10	50.88
2024-04-02	Z	CLS	44.56	47.01	43.94	46.90	1.03	2,597,837	12,470	46.50	47.20
2024-04-01	Z	CLS	45.09	46.13	45.06	45.90	0.96	970,352	7,160	45.00	47.00
2024-03-29	Z	CLS	45.25	45.69	44.70	44.94	-0.62	0	0	44.80	45.20
2024-03-28	Z	CLS	45.25	45.69	44.70	44.94	-0.62	1,079,553	6,221	44.80	45.20
2024-03-27	Z	CLS	46.77	47.1399	44.505	45.56	-0.83	1,500,380	7,976	44.17	45.80
2024-03-26	Z	CLS	46.71	47.35	46.23	46.37	0.05	1,341,041	7,674	45.30	47.35
2024-03-25	Z	CLS	46.68	47.4299	46.29	46.34	-0.68	1,096,176	6,165	46.15	47.22
2024-03-22	Z	CLS	46.48	47.07	45.83	47.03	-0.013	1,105,778	7,030	44.00	47.00
2024-03-21	Z	CLS	45.25	47.26	44.86	47.05	3.005	2,598,959	12,496	46.44	47.30
2024-03-20	Z	CLS	43.07	44.22	42.60	44.05	1.03	2,577,024	11,450	43.20	46.00
2024-03-19	Z	CLS	43.78	43.78	41.50	43.02	-1.67	3,035,787	15,722	42.50	43.02
2024-03-18	Z	CLS	44.63	45.88	44.5597	44.69	0.71	1,859,102	10,778	44.50	44.75
2024-03-15	Z	CLS	43.62	44.46	43.12	43.97	-0.51	2,483,523	11,226	43.05	46.09
2024-03-14	Z	CLS	44.84	45.06	43.60	44.42	-0.58	1,292,438	8,201	43.59	46.67
2024-03-13	Z	CLS	44.70	45.51	44.04	45.03	-0.17	1,886,680	9,021	45.00	47.00
2024-03-12	Z	CLS	44.30	45.345	44.27	45.20	1.54	2,203,669	11,009	45.20	45.67
2024-03-11	Z	CLS	45.02	45.482	42.10	43.66	-2.44	4,280,736	21,914	43.95	45.43
2024-03-08	Z	CLS	47.87	49.355	46.00	46.10	-1.262	2,650,790	14,524	45.00	46.20
2024-03-07	Z	CLS	47.57	48.44	47.33	47.37	0.15	1,914,802	10,503	46.80	48.00
2024-03-06	Z	CLS	46.77	48.13	46.40	47.20	1.38	1,836,853	11,648	46.00	48.47
2024-03-05	Z	CLS	46.50	47.15	45.2423	45.78	-1.37	2,496,961	13,493	45.80	50.25
2024-03-04	Z	CLS	45.33	47.60	45.32	47.15	1.8563	3,221,614	15,508	46.32	48.26
2024-03-01	Z	CLS	43.6213	46.335	43.6213	45.27	2.74	3,657,142	15,594	45.30	47.00
2024-02-29	Z	CLS	41.96	42.87	41.76	42.53	1.37	1,363,002	7,975	42.53	46.32
2024-02-28	Z	CLS	41.19	41.645	40.97	41.15	-0.605	1,134,545	5,974	40.01	41.11
2024-02-27	Z	CLS	41.81	42.45	41.09	41.76	-0.01	1,216,474	6,932	37.31	42.10
2024-02-26	Z	CLS	41.06	41.98	40.69	41.76	1.33	1,842,928	8,540	41.76	42.00
2024-02-23	Z	CLS	41.70	41.86	40.022	40.43	-1.35	2,175,820	10,547	40.10	40.80
2024-02-22	Z	CLS	39.26	41.80	38.80	41.77	4.56	4,481,050	20,219	40.00	41.86
2024-02-21	Z	CLS	36.76	37.3658	36.11	37.20	-0.26	1,679,460	8,522	36.00	39.50
2024-02-20	Z	CLS	39.01	39.3025	37.11	37.46	-2.07	2,707,224	12,805	37.35	37.95
2024-02-19	Z	CLS	40.00	40.22	38.93	39.53	-0.339	0	0	39.40	39.90
2024-02-16	Z	CLS	40.00	40.22	38.93	39.53	-0.339	1,850,668	8,538	39.40	39.90
2024-02-15	Z	CLS	39.33	40.00	38.55	39.87	0.76	2,631,807	11,646	37.00	40.44
2024-02-14	Z	CLS	38.29	39.30	37.733	39.12	1.65	1,574,036	7,283	39.16	43.21
2024-02-13	Z	CLS	36.42	37.67	36.00	37.50	-0.74	2,222,898	8,922	36.58	37.90
2024-02-12	Z	CLS	38.95	39.11	38.175	38.24	-0.4178	2,399,845	11,058	37.55	38.10
2024-02-09	Z	CLS	38.00	38.71	37.28	38.66	1.125	2,141,851	9,284	38.70	70.00
2024-02-08	Z	CLS	36.58	37.89	36.39	37.54	1.19	1,862,384	7,231	27.55	38.00
2024-02-07	Z	CLS	36.26	37.10	36.11	36.36	0.10	1,964,086	7,074	32.84	38.49
2024-02-06	Z	CLS	37.04	37.51	35.56	36.26	-0.68	2,716,820	12,758	36.05	39.62
2024-02-05	Z	CLS	36.07	37.27	36.00	36.93	0.87	2,971,524	12,431	36.59	40.16