Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	CMP	12.25	12.80	12.02	12.71	0.54	984,263	4,972	11.44	17.60
2024-05-01	Z	CMP	12.51	12.7695	12.08	12.15	-0.29	536,407	4,909	11.69	13.73
2024-04-30	Z	CMP	13.04	13.10	12.44	12.45	-0.88	655,462	5,178	11.11	15.02
2024-04-29	Z	CMP	13.15	13.675	13.11	13.34	0.30	587,396	4,051	12.20	53.71
2024-04-26	Z	CMP	13.73	13.85	12.96	13.04	0.415	954,685	6,772	12.78	14.54
2024-04-25	Z	CMP	12.52	12.71	11.85	12.62	-0.15	709,755	5,664	11.80	13.67
2024-04-24	Z	CMP	13.18	13.27	12.76	12.78	-0.44	780,130	6,138	12.51	14.05
2024-04-23	Z	CMP	13.12	13.57	13.02	13.21	-0.03	610,519	5,763	11.84	14.46
2024-04-22	Z	CMP	13.34	13.5547	13.03	13.24	-0.20	487,577	5,101	13.04	14.73
2024-04-19	Z	CMP	13.43	13.8767	13.40	13.46	-0.14	398,066	5,218	13.27	13.72
2024-04-18	Z	CMP	13.38	13.885	13.17	13.60	0.30	401,261	5,255	12.60	16.18
2024-04-17	Z	CMP	13.70	13.97	13.31	13.33	-0.29	419,117	3,171	13.17	13.61
2024-04-16	Z	CMP	13.54	13.68	13.10	13.60	-0.11	512,427	6,647	13.37	13.81
2024-04-15	Z	CMP	14.41	14.54	13.62	13.71	-0.59	528,240	4,006	13.60	13.99
2024-04-12	Z	CMP	14.50	15.07	14.11	14.30	-0.19	488,116	4,045	13.82	16.27
2024-04-11	Z	CMP	14.19	14.54	13.92	14.48	0.44	492,341	4,578	14.21	16.11
2024-04-10	Z	CMP	14.26	14.265	13.78	14.03	-0.82	721,543	6,498	12.60	16.77
2024-04-09	Z	CMP	13.94	14.87	13.90	14.85	0.90	671,439	5,472	13.49	16.11
2024-04-08	Z	CMP	14.49	14.64	13.54	13.96	-0.31	939,732	7,306	13.79	16.20
2024-04-05	Z	CMP	14.21	14.43	14.09	14.26	-0.05	423,788	3,954	14.02	14.53
2024-04-04	Z	CMP	14.35	14.55	14.09	14.29	0.015	507,887	4,155	14.00	14.55
2024-04-03	Z	CMP	14.41	14.75	14.1501	14.29	-0.38	506,846	5,354	14.27	17.12
2024-04-02	Z	CMP	15.37	15.42	14.495	14.66	-0.91	527,139	3,820	14.38	14.93
2024-04-01	Z	CMP	15.89	15.89	15.04	15.56	-0.19	671,928	5,671	15.25	15.56
2024-03-29	Z	CMP	15.62	16.08	15.45	15.74	0.24	0	0	15.43	16.05
2024-03-28	Z	CMP	15.62	16.08	15.45	15.74	0.24	854,920	6,892	15.43	16.05
2024-03-27	Z	CMP	13.75	15.52	13.66	15.51	1.82	1,597,151	10,112	14.73	16.84
2024-03-26	Z	CMP	14.61	14.695	13.60	13.69	-0.86	1,915,347	12,074	13.55	14.87
2024-03-25	Z	CMP	16.31	16.69	14.145	14.55	-3.005	3,829,206	19,695	12.60	15.00
2024-03-22	Z	CMP	17.50	17.69	17.31	17.55	-0.24	430,195	3,666	16.99	19.53
2024-03-21	Z	CMP	17.81	17.99	17.25	17.80	0.16	611,088	4,613	17.17	19.53
2024-03-20	Z	CMP	17.25	18.055	17.17	17.64	0.26	887,408	5,427	16.66	19.99
2024-03-19	Z	CMP	17.78	18.155	17.31	17.38	-0.61	1,141,605	6,784	17.31	18.47
2024-03-18	Z	CMP	18.85	19.02	17.86	17.98	-0.82	1,065,730	7,063	17.09	20.70
2024-03-15	Z	CMP	19.09	19.86	18.77	18.80	-0.32	1,461,530	6,116	18.80	21.81
2024-03-14	Z	CMP	20.00	20.238	18.69	19.12	-1.13	908,393	6,241	17.77	20.70
2024-03-13	Z	CMP	20.85	21.48	20.25	20.25	-0.62	362,880	4,453	18.88	24.10
2024-03-12	Z	CMP	21.08	21.20	20.73	20.88	-0.20	318,902	3,769	20.80	21.53
2024-03-11	Z	CMP	20.81	21.47	20.81	21.07	0.16	516,290	5,885	20.00	24.10
2024-03-08	Z	CMP	22.19	22.445	20.88	20.89	-1.025	524,934	4,823	18.37	24.26
2024-03-07	Z	CMP	22.16	23.00	22.04	22.07	0.18	624,459	5,096	19.58	35.48
2024-03-06	Z	CMP	21.51	21.89	21.17	21.89	0.76	397,269	3,474	17.59	28.70
2024-03-05	Z	CMP	22.19	22.25	20.73	21.11	-1.50	848,010	5,913	18.08	28.81
2024-03-04	Z	CMP	22.90	23.37	22.47	22.61	-0.955	779,967	5,287	22.32	22.84
2024-03-01	Z	CMP	22.744	23.58	22.56	23.57	0.77	364,440	3,088	23.27	25.85
2024-02-29	Z	CMP	22.51	22.87	22.255	22.80	0.76	328,181	2,893	17.50	25.04
2024-02-28	Z	CMP	22.25	22.745	22.03	22.04	-0.38	335,154	2,660	17.59	26.05
2024-02-27	Z	CMP	22.08	22.5498	22.025	22.43	0.65	303,487	3,050	22.17	22.57
2024-02-26	Z	CMP	21.86	22.35	21.54	21.79	-0.25	261,143	2,948	21.53	22.03
2024-02-23	Z	CMP	21.12	22.17	20.94	22.04	0.91	274,312	2,813	21.76	22.26
2024-02-22	Z	CMP	21.47	21.58	21.05	21.13	-0.48	432,860	3,549	18.29	24.95
2024-02-21	Z	CMP	22.50	22.65	21.442	21.60	-0.99	274,791	2,684	18.00	26.16
2024-02-20	Z	CMP	22.25	22.83	22.02	22.59	-0.10	473,052	3,544	20.58	26.05
2024-02-19	Z	CMP	22.69	23.17	22.43	22.69	-0.06	0	0	19.97	25.52
2024-02-16	Z	CMP	22.69	23.17	22.43	22.69	-0.06	492,581	3,994	19.97	25.52
2024-02-15	Z	CMP	21.75	22.83	21.75	22.75	1.245	524,467	4,328	17.59	24.96
2024-02-14	Z	CMP	20.92	21.57	20.77	21.50	0.83	446,455	3,807	20.00	23.82
2024-02-13	Z	CMP	22.05	22.1349	20.582	20.68	-2.10	940,118	7,644	20.09	24.89
2024-02-12	Z	CMP	20.60	23.19	20.58	22.78	2.07	970,950	8,790	20.40	25.61
2024-02-09	Z	CMP	21.30	21.56	20.625	20.70	-0.565	1,080,706	8,162	20.44	22.75
2024-02-08	Z	CMP	21.15	21.91	19.00	21.25	-1.315	2,045,646	14,244	19.19	21.50
2024-02-07	Z	CMP	22.54	22.795	22.39	22.56	0.13	503,502	4,043	19.21	26.61
2024-02-06	Z	CMP	22.12	23.04	22.12	22.43	0.17	576,889	4,264	19.64	35.48
2024-02-05	Z	CMP	22.53	22.71	22.10	22.28	-0.73	511,699	3,650	19.67	25.04