Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CMSQY	17.65	17.69	17.59	17.69	-0.06	12,725	144	17.27	18.00
2024-04-25	Q	CMSQY	17.74	17.89	17.74	17.75	-0.105	24,198	168	17.41	18.12
2024-04-24	Q	CMSQY	17.865	17.89	17.788	17.855	-0.085	16,556	162	17.55	18.18
2024-04-23	Q	CMSQY	18.04	18.18	17.94	17.94	-0.40	51,107	174	17.57	18.55
2024-04-22	Q	CMSQY	18.124	18.34	18.0513	18.34	0.23	18,879	168	18.06	18.65
2024-04-19	Q	CMSQY	18.10	18.20	17.97	18.11	0.1785	16,009	151	17.64	18.11
2024-04-18	Q	CMSQY	18.086	18.12	17.9315	17.9315	0.0315	36,551	190	17.63	18.35
2024-04-17	Q	CMSQY	18.31	18.31	17.85	17.90	0.06	23,860	184	17.54	18.29
2024-04-16	Q	CMSQY	17.84	17.93	17.81	17.84	-0.12	23,199	179	17.50	18.29
2024-04-15	Q	CMSQY	18.06	18.06	17.93	17.96	-0.15	27,870	181	17.68	18.31
2024-04-12	Q	CMSQY	18.35	18.3729	18.11	18.11	-0.35	600,996	203	18.00	18.33
2024-04-11	Q	CMSQY	18.53	18.63	18.4052	18.46	0.93	18,945	207	18.03	18.50
2024-04-10	Q	CMSQY	17.5401	17.595	17.52	17.53	0.004	32,617	181	17.20	17.92
2024-04-09	Q	CMSQY	17.575	17.64	17.47	17.526	0.37	13,987	176	17.17	17.83
2024-04-08	Q	CMSQY	17.13	17.16	17.124	17.156	-0.164	14,722	162	17.12	17.17
2024-04-05	Q	CMSQY	17.265	17.341	17.255	17.32	-0.3528	18,491	142	16.94	17.63
2024-04-04	Q	CMSQY	17.86	17.86	17.62	17.6728	0.2328	20,425	178	17.45	17.95
2024-04-03	Q	CMSQY	17.30	17.45	17.30	17.44	0.35	11,540	158	17.05	17.65
2024-04-02	Q	CMSQY	17.08	17.35	17.05	17.09	-0.26	16,473	160	16.73	17.35
2024-04-01	Q	CMSQY	17.56	17.56	17.05	17.35	0.29	14,241	163	17.11	17.50
2024-03-29	Q	CMSQY	17.34	17.34	17.03	17.06	0.04	0	0
2024-03-28	Q	CMSQY	17.34	17.34	17.03	17.06	0.04	12,260	150	16.71	17.60
2024-03-27	Q	CMSQY	17.074	17.26	16.98	17.02		9,250	148	16.65	17.60
2024-03-26	Q	CMSQY	16.98	17.07	16.78	17.02	0.02	13,209	151	16.50	17.25
2024-03-25	Q	CMSQY	16.33	17.00	16.33	17.00	0.16	37,203	133	16.74	17.00
2024-03-22	Q	CMSQY	16.80	16.84	16.78	16.84	-0.22	14,997	167	16.43	17.17
2024-03-21	Q	CMSQY	16.87	17.36	16.84	17.06	0.29	27,974	162	16.55	17.41
2024-03-20	Q	CMSQY	16.792	16.792	16.48	16.77	0.17	14,882	180	16.48	17.11
2024-03-19	Q	CMSQY	16.455	16.60	16.31	16.60	0.25	28,670	202	16.13	16.60
2024-03-18	Q	CMSQY	16.12	16.76	16.12	16.35	0.10	19,260	170	16.10	16.75
2024-03-15	Q	CMSQY	16.69	16.69	16.10	16.25	-0.2914	14,658	137	16.19	16.31
2024-03-14	Q	CMSQY	16.70	16.70	16.25	16.5414	-0.3086	19,606	165	15.94	16.90
2024-03-13	Q	CMSQY	16.43	16.85	16.24	16.85	0.32	11,701	156	16.14	16.85
2024-03-12	Q	CMSQY	16.49	16.84	16.49	16.53	-0.42	16,682	158	16.16	17.10
2024-03-11	Q	CMSQY	16.94	17.07	16.85	16.95	-0.28	15,837	186	16.56	17.18
2024-03-08	Q	CMSQY	16.934	17.23	16.87	17.23	0.2262	18,113	153	16.58	17.40
2024-03-07	Q	CMSQY	17.50	17.50	16.94	17.0038	-0.1962	13,407	131	16.60	17.50
2024-03-06	Q	CMSQY	16.76	17.20	16.716	17.20	0.55	19,398	157	16.76	17.20
2024-03-05	Q	CMSQY	16.63	17.02	16.61	16.65	-0.1175	19,655	166	16.33	17.18
2024-03-04	Q	CMSQY	17.28	17.28	16.71	16.7675	-0.3425	15,148	164	16.36	17.52
2024-03-01	Q	CMSQY	17.28	17.28	16.83	17.11	0.20	16,546	138	16.65	17.30
2024-02-29	Q	CMSQY	17.15	17.15	16.88	16.91	0.10	19,845	193	16.60	17.15
2024-02-28	Q	CMSQY	16.06	17.00	16.06	16.81	-0.155	18,500	174	16.74	16.92
2024-02-27	Q	CMSQY	17.01	17.20	16.903	16.965	0.175	17,459	131	16.72	17.12
2024-02-26	Q	CMSQY	16.80	16.80	16.715	16.79	-0.15	17,685	163	16.38	17.09
2024-02-23	Q	CMSQY	16.96	16.96	16.88	16.94	0.07	14,004	144	16.80	17.00
2024-02-22	Q	CMSQY	16.90	16.92	16.83	16.87	-0.02	18,984	168	16.60	17.19
2024-02-21	Q	CMSQY	17.01	17.01	16.83	16.89	-0.13	15,682	164	16.85	16.94
2024-02-20	Q	CMSQY	17.14	17.14	17.01	17.02	0.33	11,243	158	16.72	17.29
2024-02-19	Q	CMSQY	17.35	17.35	16.43	17.09	0.041	0	0
2024-02-16	Q	CMSQY	17.35	17.35	16.43	17.09	0.041	19,214	156	16.78	17.33
2024-02-15	Q	CMSQY	16.50	17.40	16.50	17.049	-0.091	13,108	162	16.68	17.05
2024-02-14	Q	CMSQY	17.39	17.39	17.09	17.14	1.1175	48,154	195	16.78	17.20
2024-02-13	Q	CMSQY	16.05	16.24	15.92	16.0225	-0.6975	23,270	184	15.90	16.33
2024-02-12	Q	CMSQY	16.802	17.04	16.55	16.72	0.17	12,221	160	16.27	16.72
2024-02-09	Q	CMSQY	16.55	16.55	16.39	16.55	0.18	19,290	158	16.20	16.89
2024-02-08	Q	CMSQY	16.305	16.46	16.15	16.37	-0.02	18,156	189	15.91	16.60
2024-02-07	Q	CMSQY	15.62	16.39	15.62	16.39	0.122	19,740	171	15.94	16.72
2024-02-06	Q	CMSQY	16.2127	16.28	16.19	16.268	0.118	20,529	189	15.88	16.59
2024-02-05	Q	CMSQY	16.075	16.15	15.96	16.15	-0.02	31,321	172	15.76	16.48
2024-02-02	Q	CMSQY	16.12	16.22	16.12	16.17	-0.11	36,344	212	15.85	16.45
2024-02-01	Q	CMSQY	16.1785	16.33	16.16	16.28	-0.35	33,841	152	15.96	16.54
2024-01-31	Q	CMSQY	16.83	16.83	16.57	16.63	-0.05	10,615	157	16.43	16.97
2024-01-30	Q	CMSQY	16.8099	16.8099	16.623	16.68	-0.38	12,488	159	16.63	16.88
2024-01-29	Q	CMSQY	16.945	17.06	16.91	17.06	0.14	19,158	151	16.65	17.32