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	X	CNBS	5.77	5.77	5.59	5.64	-0.0263	24,659	169	5.12	6.94
2024-05-02	X	CNBS	5.66	5.8191	5.565	5.67	0.0699	21,198	151	5.12	7.10
2024-05-01	X	CNBS	6.48	6.48	5.55	5.61	-0.805	204,112	662	4.76	6.30
2024-04-30	X	CNBS	5.18	6.45	5.12	6.435	1.305	237,039	627	5.89	7.44
2024-04-29	X	CNBS	5.08	5.17	4.994	5.13	0.06	32,746	141	4.41	6.43
2024-04-26	X	CNBS	4.98	5.14	4.98	5.08	0.0956	37,932	125	4.41	6.37
2024-04-25	X	CNBS	5.14	5.14	4.95	4.9944	-0.18	15,952	178	4.41	5.46
2024-04-24	X	CNBS	5.17	5.2099	5.06	5.18	0.0267	8,194	68	4.63	6.38
2024-04-23	X	CNBS	5.07	5.21	5.04	5.12	0.1069	43,855	165	4.55	6.41
2024-04-22	X	CNBS	5.07	5.07	4.91	5.0131	-0.02	14,909	137	4.33	6.26
2024-04-19	X	CNBS	5.16	5.2315	5.06	5.06	-0.1399	5,007	98	4.12	6.38
2024-04-18	X	CNBS	5.34	5.35	5.1823	5.20	-0.11	9,598	121	4.13	6.53
2024-04-17	X	CNBS	5.20	5.3401	5.11	5.31	0.1981	53,022	141	4.10	5.86
2024-04-16	X	CNBS	5.15	5.1983	5.021	5.13	0.0397	7,745	129	4.14	6.42
2024-04-15	X	CNBS	5.20	5.22	5.05	5.11	-0.14	33,397	200	4.60	6.35
2024-04-12	X	CNBS	5.52	5.55	5.13	5.25	-0.33	34,658	201	4.67	6.45
2024-04-11	X	CNBS	5.55	5.63	5.37	5.58	-0.02	28,446	172	4.81	6.94
2024-04-10	X	CNBS	5.64	5.77	5.60	5.60	-0.15	29,329	156	5.03	6.94
2024-04-09	X	CNBS	5.82	5.82	5.619	5.76	-0.16	39,469	205	5.03	6.97
2024-04-08	X	CNBS	5.83	6.07	5.80	5.94	-0.0525	28,841	184	5.03	6.94
2024-04-05	X	CNBS	5.62	5.94	5.62	5.91	0.26	35,388	200	5.03	6.92
2024-04-04	X	CNBS	6.22	6.40	5.57	5.65	-0.56	106,523	441	5.04	6.94
2024-04-03	X	CNBS	5.78	6.22	5.78	6.21	0.33	63,700	285	5.58	6.75
2024-04-02	X	CNBS	5.90	6.02	5.86	5.88	-0.01	66,518	283	5.25	6.62
2024-04-01	X	CNBS	5.85	5.9295	5.76	5.89	0.1401	27,231	203	5.30	6.62
2024-03-29	X	CNBS	5.94	5.988	5.73	5.77	-0.09	0	0	5.76	6.62
2024-03-28	X	CNBS	5.94	5.988	5.73	5.77	-0.09	89,522	311	5.76	6.62
2024-03-27	X	CNBS	5.53	5.8999	5.48	5.89	0.40	31,339	201	4.67	6.45
2024-03-26	X	CNBS	5.35	5.606	5.35	5.49	0.19	26,814	169	5.03	6.45
2024-03-25	X	CNBS	5.51	5.6202	5.27	5.30	-0.18	105,829	252	4.67	5.62
2024-03-22	X	CNBS	5.45	5.563	5.3703	5.48	0.1301	65,090	226	4.12	6.48
2024-03-21	X	CNBS	5.06	5.4098	5.04	5.36	0.28	47,803	192	5.00	5.88
2024-03-20	X	CNBS	5.19	5.19	5.06	5.08	0.01	12,427	138	4.50	5.16
2024-03-19	X	CNBS	5.23	5.23	5.09	5.11	-0.10	35,302	152	4.50	5.69
2024-03-18	X	CNBS	5.01	5.23	5.01	5.21	0.345	73,523	283	4.10	6.00
2024-03-15	X	CNBS	4.44	4.95	4.44	4.87	0.45	16,245	126	4.46	5.25
2024-03-14	X	CNBS	4.46	4.50	4.38	4.42	-0.05	12,285	125	3.85	5.53
2024-03-13	X	CNBS	4.43	4.49	4.40	4.47	0.08	52,837	161	3.85	5.20
2024-03-12	X	CNBS	4.42	4.42	4.35	4.38	0.0139	14,241	120	4.20	5.38
2024-03-11	X	CNBS	4.54	4.563	4.35	4.3648	-0.23	11,028	125	3.87	5.25
2024-03-08	X	CNBS	4.59	4.676	4.53	4.58	0.06	29,896	148	3.89	5.69
2024-03-07	X	CNBS	4.55	4.60	4.43	4.52	-0.05	42,622	260	4.58	5.60
2024-03-06	X	CNBS	4.80	4.80	4.56	4.57	-0.14	17,657	192	4.08	5.70
2024-03-05	X	CNBS	4.73	4.8399	4.63	4.71	-0.04	21,156	195	4.08	5.99
2024-03-04	X	CNBS	4.88	4.90	4.75	4.75	-0.12	20,538	202	4.35	6.02
2024-03-01	X	CNBS	4.8489	4.93	4.78	4.865	0.035	14,273	154	4.35	6.02
2024-02-29	X	CNBS	4.83	4.9999	4.75	4.83	0.01	24,080	180	4.06	6.43
2024-02-28	X	CNBS	4.87	4.98	4.82	4.82	-0.08	19,781	171	4.35	6.02
2024-02-27	X	CNBS	4.99	5.0491	4.90	4.90	-0.0723	25,547	161	4.46	6.00
2024-02-26	X	CNBS	5.07	5.156	4.90	4.9723	-0.20	14,751	170	4.46	6.04
2024-02-23	X	CNBS	4.96	5.151	4.96	5.10	0.17	20,373	153	4.37	5.68
2024-02-22	X	CNBS	4.80	4.95	4.80	4.93	0.13	64,507	127	4.35	6.02
2024-02-21	X	CNBS	4.82	4.86	4.7901	4.80	-0.01	17,051	106	4.06	6.46
2024-02-20	X	CNBS	4.89	4.89	4.79	4.81	-0.15	19,168	157	4.39	6.43
2024-02-19	X	CNBS	4.90	4.96	4.8333	4.96	0.02	0	0	4.08	6.43
2024-02-16	X	CNBS	4.90	4.96	4.8333	4.96	0.02	24,101	159	4.08	6.43
2024-02-15	X	CNBS	4.78	5.02	4.78	4.94	0.14	20,962	171	4.08	6.45
2024-02-14	X	CNBS	4.82	4.84	4.65	4.79	0.0301	38,765	160	3.96	6.48
2024-02-13	X	CNBS	4.90	4.92	4.70	4.70	-0.26	72,284	271	3.96	6.45
2024-02-12	X	CNBS	5.21	5.2122	4.88	4.96	-0.295	49,787	261	4.12	6.43
2024-02-09	X	CNBS	5.29	5.29	5.20	5.22	-0.09	44,705	237	4.58	5.94
2024-02-08	X	CNBS	5.35	5.35	5.18	5.31	-0.04	8,262	142	4.58	6.15
2024-02-07	X	CNBS	5.54	5.54	5.35	5.35	-0.1532	64,952	186	4.82	6.26
2024-02-06	X	CNBS	5.32	5.579	5.28	5.55	0.28	49,801	255	4.82	6.06
2024-02-05	X	CNBS	5.50	5.50	5.21	5.27	-0.21	29,883	201	4.76	6.24