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	CM	47.87	48.06	47.55	47.88	0.575	834,739	2,849	42.62	52.26
2024-05-02	Z	CM	47.26	47.46	46.83	47.31	0.43	753,409	4,137	37.35	52.42
2024-05-01	Z	CM	46.71	47.36	46.50	46.88	0.20	1,531,510	3,489	46.00	52.42
2024-04-30	Z	CM	47.20	47.23	46.69	46.69	-0.70	982,591	4,078	38.34	46.82
2024-04-29	Z	CM	47.80	47.88	47.23	47.40	-0.41	699,237	2,641	13.00	48.88
2024-04-26	Z	CM	47.58	47.88	47.37	47.82	0.43	843,840	3,987	36.61	52.21
2024-04-25	Z	CM	47.32	47.59	46.84	47.40	-0.13	1,051,556	3,576	46.60	52.97
2024-04-24	Z	CM	47.77	48.00	47.38	47.54	-0.47	849,994	3,924	46.00	52.88
2024-04-23	Z	CM	47.81	48.075	47.53	48.02	0.35	948,370	3,430	47.20	54.50
2024-04-22	Z	CM	47.82	47.86	47.42	47.69	0.10	1,654,641	4,302	36.40	53.10
2024-04-19	Z	CM	47.10	47.79	47.10	47.57	0.35	3,535,321	6,925	40.00	49.00
2024-04-18	Z	CM	47.30	47.54	46.9429	47.22	0.18	1,122,061	4,252	38.34	49.00
2024-04-17	Z	CM	47.32	47.64	46.75	47.05	0.05	1,101,113	3,805	40.00	49.00
2024-04-16	Z	CM	47.33	47.33	46.72	47.00	-0.71	1,760,961	6,026	46.17	47.17
2024-04-15	Z	CM	48.62	48.66	47.485	47.705	-0.325	1,138,318	4,060	46.62	49.85
2024-04-12	Z	CM	48.12	48.44	47.76	48.03	-0.63	1,126,918	4,519	46.00	50.00
2024-04-11	Z	CM	49.07	49.07	48.25	48.66	-0.41	1,286,251	7,069	42.77	54.36
2024-04-10	Z	CM	49.55	49.57	48.79	49.07	-1.11	2,518,571	5,240	48.59	55.32
2024-04-09	Z	CM	50.45	50.55	49.7405	50.21	0.03	962,264	3,672	45.92	54.64
2024-04-08	Z	CM	49.79	50.20	49.73	50.18	0.50	942,366	2,999	42.99	50.29
2024-04-05	Z	CM	49.25	49.885	49.21	49.69	0.24	1,146,653	3,147	48.24	54.71
2024-04-04	Z	CM	50.38	50.45	49.39	49.45	-0.43	1,403,996	3,863	49.24	50.74
2024-04-03	Z	CM	49.79	50.37	49.69	49.88	0.06	1,090,874	3,689	46.00	54.81
2024-04-02	Z	CM	50.02	50.29	49.72	49.82	-0.56	1,279,621	4,399	48.82	55.36
2024-04-01	Z	CM	50.53	50.70	49.91	50.38	-0.346	1,955,490	4,089	49.70	53.15
2024-03-29	Z	CM	50.08	50.84	49.98	50.72	0.645	0	0	49.71	51.34
2024-03-28	Z	CM	50.08	50.84	49.98	50.72	0.645	1,337,841	4,810	49.71	51.34
2024-03-27	Z	CM	49.85	50.07	49.45	50.07	0.4213	1,453,484	3,602	49.49	51.00
2024-03-26	Z	CM	50.49	51.14	50.30	50.30	-0.001	1,464,933	4,775	50.00	50.60
2024-03-25	Z	CM	50.15	50.615	50.15	50.32	0.155	5,134,483	3,301	40.00	55.11
2024-03-22	Z	CM	50.56	50.70	50.09	50.16	-0.48	1,181,354	3,841	50.00	55.64
2024-03-21	Z	CM	50.46	50.92	50.33	50.64	0.31	1,506,130	4,870	50.18	55.24
2024-03-20	Z	CM	49.54	50.42	49.31	50.33	0.59	1,351,363	4,611	50.00	51.66
2024-03-19	Z	CM	49.43	49.875	49.38	49.73	0.14	3,253,601	7,273	49.30	50.12
2024-03-18	Z	CM	49.34	49.69	48.91	49.60	0.38	1,156,740	4,513	48.00	50.14
2024-03-15	Z	CM	49.12	49.565	49.03	49.24		1,501,941	3,970	48.90	54.32
2024-03-14	Z	CM	49.86	49.93	48.89	49.21	-0.67	1,272,384	3,916	47.95	49.70
2024-03-13	Z	CM	49.63	50.06	49.62	49.89	0.30	1,614,683	4,872	48.95	50.14
2024-03-12	Z	CM	49.62	49.69	49.38	49.60	0.01	1,161,602	3,681	40.40	50.00
2024-03-11	Z	CM	49.39	49.79	49.17	49.59	0.005	1,060,666	3,997	40.40	50.00
2024-03-08	Z	CM	49.66	49.78	49.30	49.60	0.155	1,852,515	4,021	48.50	50.00
2024-03-07	Z	CM	49.26	49.62	48.94	49.44	0.39	2,096,256	4,574	49.00	50.00
2024-03-06	Z	CM	49.00	49.40	48.82	49.06	0.29	4,440,284	9,691	43.44	49.50
2024-03-05	Z	CM	48.51	48.97	48.47	48.77	0.295	3,597,146	7,403	43.79	53.71
2024-03-04	Z	CM	48.36	48.98	48.17	48.47	-0.04	4,539,480	10,236	48.00	53.29
2024-03-01	Z	CM	47.88	48.705	47.775	48.50	1.18	4,219,637	9,954	48.00	50.14
2024-02-29	Z	CM	47.25	47.72	46.58	47.32	1.02	2,516,659	7,265	46.50	47.64
2024-02-28	Z	CM	46.34	46.45	46.11	46.29	-0.175	1,243,241	4,549	44.30	50.47
2024-02-27	Z	CM	46.61	46.75	46.24	46.47	-0.039	2,158,160	5,540	41.20	51.51
2024-02-26	Z	CM	46.76	47.11	46.31	46.51	-0.45	1,075,479	3,927	45.50	48.50
2024-02-23	Z	CM	46.86	47.10	46.63	46.95	0.18	5,861,089	5,045	46.50	52.63
2024-02-22	Z	CM	46.60	46.94	46.49	46.77	0.455	2,995,602	6,750	46.50	52.41
2024-02-21	Z	CM	46.17	46.421	46.02	46.32	-0.12	2,588,273	5,916	40.20	52.63
2024-02-20	Z	CM	45.98	46.65	45.84	46.44	0.585	2,183,537	4,881	44.17	48.00
2024-02-19	Z	CM	45.60	45.99	45.49	45.88	0.195	0	0	41.73	51.63
2024-02-16	Z	CM	45.60	45.99	45.49	45.88	0.195	1,887,885	4,115	41.73	51.63
2024-02-15	Z	CM	45.13	45.89	45.13	45.71	0.78	1,640,957	4,125	43.60	46.00
2024-02-14	Z	CM	44.70	45.02	44.66	44.92	0.62	1,294,935	3,733	40.05	49.99
2024-02-13	Z	CM	44.91	44.91	43.86	44.29	-1.26	1,935,724	4,546	43.00	45.50
2024-02-12	Z	CM	45.10	45.655	45.04	45.56	0.47	1,435,790	3,944	41.10	50.12
2024-02-09	Z	CM	44.79	45.135	44.57	45.10	0.43	1,666,168	5,019	40.49	64.50
2024-02-08	Z	CM	44.54	44.70	44.20	44.66	-0.11	2,289,935	5,312	44.00	46.41
2024-02-07	Z	CM	44.82	44.99	44.55	44.77	-0.08	2,776,400	6,400	40.06	49.58
2024-02-06	Z	CM	44.83	45.09	44.62	44.86	0.01	1,314,240	3,854	42.21	52.63
2024-02-05	Z	CM	45.09	45.125	44.53	44.86	-0.55	1,049,004	3,755	38.41	65.15