Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	CMA	53.02	53.93	52.92	53.89	0.8582	1,836,764	13,952	53.40	54.17
2024-05-03	Z	CMA	53.27	54.00	52.84	53.07	1.19	1,914,592	21,038	52.40	53.52
2024-05-02	Z	CMA	52.13	52.13	50.84	51.87	0.67	1,946,927	19,036	50.53	53.03
2024-05-01	Z	CMA	50.36	52.44	50.185	51.21	1.04	2,092,842	18,640	51.21	52.93
2024-04-30	Z	CMA	50.56	51.30	50.065	50.17	-1.22	1,816,685	13,329	48.92	51.81
2024-04-29	Z	CMA	52.06	52.435	51.235	51.42	-0.65	1,251,576	12,439	50.70	52.14
2024-04-26	Z	CMA	52.19	52.8572	52.02	52.07	-0.09	975,473	9,953	45.50	58.08
2024-04-25	Z	CMA	52.55	52.87	51.32	52.15	-0.81	1,233,876	11,783	50.87	52.79
2024-04-24	Z	CMA	52.04	53.10	52.01	52.95	0.29	1,720,878	11,344	48.40	53.74
2024-04-23	Z	CMA	52.58	53.27	52.10	52.64	0.03	1,628,357	15,880	45.57	56.05
2024-04-22	Z	CMA	51.65	52.76	51.40	52.61	1.05	2,575,685	18,436	46.73	52.90
2024-04-19	Z	CMA	50.68	52.17	50.68	51.56	0.91	2,364,256	18,612	49.53	69.39
2024-04-18	Z	CMA	51.55	52.24	50.13	50.66	0.85	3,299,109	22,995	49.00	53.51
2024-04-17	Z	CMA	50.57	50.87	49.27	49.82	-0.20	2,391,230	18,199	46.05	50.50
2024-04-16	Z	CMA	50.39	50.595	49.585	50.03	-0.84	1,438,637	15,754	49.10	51.38
2024-04-15	Z	CMA	51.69	52.59	50.09	50.845	-0.395	1,874,139	12,472	45.58	52.18
2024-04-12	Z	CMA	50.81	51.42	50.53	51.24	-0.435	1,671,702	14,744	50.48	52.29
2024-04-11	Z	CMA	51.46	51.75	50.445	51.68	0.30	1,360,349	14,001	46.94	52.48
2024-04-10	Z	CMA	52.94	52.94	51.05	51.39	-3.07	2,007,943	18,497	51.29	52.33
2024-04-09	Z	CMA	54.07	54.52	53.3804	54.46	0.49	1,186,081	11,101	45.73	55.09
2024-04-08	Z	CMA	53.07	54.27	52.69	53.99	1.35	1,712,704	12,225	53.52	54.50
2024-04-05	Z	CMA	52.49	53.09	52.11	52.64	-0.11	1,229,018	10,365	48.56	58.39
2024-04-04	Z	CMA	53.90	54.75	52.68	52.76	-1.02	1,467,980	13,505	52.37	53.40
2024-04-03	Z	CMA	53.77	54.475	53.38	53.77	0.20	1,467,676	11,607	52.38	56.48
2024-04-02	Z	CMA	53.62	53.84	52.89	53.60	-0.51	1,254,550	11,696	53.10	53.88
2024-04-01	Z	CMA	55.25	55.25	54.10	54.11	-0.87	1,403,216	12,159	53.20	55.00
2024-03-29	Z	CMA	54.54	55.14	54.05	54.99	0.74	0	0	54.04	55.90
2024-03-28	Z	CMA	54.54	55.14	54.05	54.99	0.74	2,317,092	16,679	54.04	55.90
2024-03-27	Z	CMA	52.43	54.255	52.43	54.23	2.23	1,761,012	14,912	54.23	54.50
2024-03-26	Z	CMA	52.47	52.55	51.66	52.00	-0.04	1,224,652	12,241	51.47	52.59
2024-03-25	Z	CMA	51.79	52.68	51.75	52.06	0.41	1,352,092	12,517	51.84	52.49
2024-03-22	Z	CMA	53.09	53.40	51.65	51.65	-1.24	2,137,006	10,838	51.33	53.52
2024-03-21	Z	CMA	52.18	54.40	52.18	52.90	1.14	2,320,753	17,828	52.52	53.28
2024-03-20	Z	CMA	49.50	52.01	49.39	51.76	1.89	2,377,252	19,168	51.41	52.20
2024-03-19	Z	CMA	49.35	50.215	49.22	49.87	0.2651	1,928,449	14,548	49.32	50.47
2024-03-18	Z	CMA	49.49	49.87	48.79	49.59	0.12	1,606,647	11,434	48.49	58.69
2024-03-15	Z	CMA	48.92	50.015	48.92	49.49	0.20	7,246,342	20,279	49.02	49.30
2024-03-14	Z	CMA	50.69	51.02	48.95	49.28	-1.69	2,545,650	20,329	48.55	50.20
2024-03-13	Z	CMA	51.99	52.65	51.44	51.69	-0.04	2,160,372	18,119	50.75	52.95
2024-03-12	Z	CMA	52.51	52.79	51.32	51.73	-0.66	1,915,639	16,850	51.47	52.07
2024-03-11	Z	CMA	52.25	52.97	51.95	52.39	-0.31	1,928,128	16,124	51.88	53.25
2024-03-08	Z	CMA	52.78	53.80	52.61	52.69	0.61	2,625,165	22,619	51.00	53.92
2024-03-07	Z	CMA	51.84	52.83	51.23	52.07	0.88	2,889,684	19,989	49.15	55.19
2024-03-06	Z	CMA	51.80	52.05	49.87	51.20	-0.55	3,740,359	27,111	46.19	56.50
2024-03-05	Z	CMA	49.48	52.73	49.36	51.74	1.89	3,433,981	28,940	47.78	56.95
2024-03-04	Z	CMA	50.26	50.915	49.67	49.86	0.26	3,182,766	23,297	48.06	50.14
2024-03-01	Z	CMA	48.655	49.765	47.635	49.58	0.20	2,870,486	18,392	46.85	53.89
2024-02-29	Z	CMA	49.26	49.97	48.90	49.38	0.85	1,981,115	17,028	43.68	53.73
2024-02-28	Z	CMA	48.77	49.27	48.46	48.52	-0.79	1,560,708	13,187	46.50	49.30
2024-02-27	Z	CMA	49.12	49.99	48.84	49.30	0.32	1,871,066	17,858	43.68	50.03
2024-02-26	Z	CMA	49.23	50.18	48.69	48.97	-0.59	1,526,010	11,609	45.00	61.65
2024-02-23	Z	CMA	49.78	49.99	49.14	49.54	-0.43	2,053,525	16,904	49.27	53.97
2024-02-22	Z	CMA	49.80	50.74	49.49	49.96	0.15	1,345,098	11,673	49.56	50.31
2024-02-21	Z	CMA	50.04	50.58	49.47	49.83	-0.58	1,928,785	12,969	47.42	50.25
2024-02-20	Z	CMA	49.51	50.87	49.51	50.42	0.10	1,573,203	14,040	50.10	54.00
2024-02-19	Z	CMA	50.63	51.03	49.89	50.34	-1.07	0	0	44.67	54.87
2024-02-16	Z	CMA	50.63	51.03	49.89	50.34	-1.07	2,038,358	15,912	44.67	54.87
2024-02-15	Z	CMA	50.92	51.99	50.76	51.39	0.975	2,340,613	18,133	46.69	52.60
2024-02-14	Z	CMA	50.445	50.95	49.70	50.42	0.61	1,617,031	15,037	49.25	51.25
2024-02-13	Z	CMA	50.95	50.95	48.88	49.80	-2.78	2,391,055	20,132	49.75	50.49
2024-02-12	Z	CMA	51.44	53.39	51.38	52.61	1.27	1,694,034	13,271	44.91	53.87
2024-02-09	Z	CMA	51.00	51.84	50.13	51.35	0.27	1,516,927	14,844	50.45	52.00
2024-02-08	Z	CMA	49.83	51.11	49.39	51.07	0.87	1,541,347	13,506	43.91	51.24