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	Z	CNS	70.28	71.06	70.215	70.37	0.45	152,114	3,859	33.84	112.80
2024-04-25	Z	CNS	69.99	70.116	68.85	69.86	-0.89	180,162	4,403	67.15	111.60
2024-04-24	Z	CNS	70.70	72.28	70.135	70.79	-0.80	275,238	3,475	33.84	80.69
2024-04-23	Z	CNS	69.88	72.04	69.78	71.58	2.34	485,724	4,953	33.67	83.27
2024-04-22	Z	CNS	72.00	72.16	69.04	69.34	-2.67	6,195,465	15,318	34.13	110.94
2024-04-19	Z	CNS	73.73	73.91	70.59	72.39	5.79	2,006,565	14,337	71.05	78.53
2024-04-18	Z	CNS	66.63	66.98	64.13	66.11	-0.71	282,767	3,288	69.77	73.82
2024-04-17	Z	CNS	68.47	68.47	66.405	66.87	-0.70	201,256	2,634	59.00	99.18
2024-04-16	Z	CNS	68.11	68.11	66.44	67.61	-0.95	189,517	2,822	27.16	108.64
2024-04-15	Z	CNS	70.11	70.11	67.94	68.48	-1.46	138,277	2,865	27.43	109.71
2024-04-12	Z	CNS	71.70	71.955	69.35	69.94	-2.78	115,549	1,884	27.81	111.23
2024-04-11	Z	CNS	73.04	73.04	72.05	72.62	0.30	92,517	1,534	29.00	80.97
2024-04-10	Z	CNS	73.71	73.71	71.22	72.36	-3.925	161,868	2,534	59.33	82.25
2024-04-09	Z	CNS	74.70	76.42	74.41	76.32	1.93	114,597	1,543	30.43	121.71
2024-04-08	Z	CNS	73.57	74.595	73.19	74.39	1.615	77,255	1,643	29.80	119.16
2024-04-05	Z	CNS	73.07	73.47	72.43	72.78	-0.33	105,203	1,970	64.67	81.41
2024-04-04	Z	CNS	74.87	75.56	72.89	73.13	-0.51	127,323	2,096	71.67	81.05
2024-04-03	Z	CNS	72.50	73.97	72.50	73.64	0.64	79,913	1,188	72.17	82.54
2024-04-02	Z	CNS	73.93	73.93	72.82	73.02	-1.66	101,049	1,804	65.57	74.48
2024-04-01	Z	CNS	77.00	77.00	74.68	74.71	-2.19	149,850	2,014	74.05	75.19
2024-03-29	Z	CNS	75.86	77.13	75.86	76.89	1.085	0	0	75.35	123.12
2024-03-28	Z	CNS	75.86	77.13	75.86	76.89	1.085	127,909	1,526	75.35	123.12
2024-03-27	Z	CNS	74.12	76.05	74.12	75.87	2.42	142,948	1,787	58.24	121.28
2024-03-26	Z	CNS	75.04	75.04	73.20	73.44	-1.05	130,323	1,744	58.24	117.36
2024-03-25	Z	CNS	75.67	76.22	74.48	74.49	-0.81	176,949	2,094	74.03	75.14
2024-03-22	Z	CNS	76.50	76.50	74.87	75.29	-0.791	180,962	2,016	67.95	75.84
2024-03-21	Z	CNS	73.46	76.435	73.46	76.10	2.95	153,623	1,661	58.24	122.06
2024-03-20	Z	CNS	70.83	73.32	70.83	73.20	2.49	114,945	1,697	72.81	73.95
2024-03-19	Z	CNS	70.48	71.45	70.1825	70.77	0.28	124,574	1,439	58.70	113.36
2024-03-18	Z	CNS	70.50	71.35	70.30	70.54	0.19	115,887	1,240	58.23	113.23
2024-03-15	Z	CNS	69.94	71.165	69.94	70.35	0.06	453,032	1,794	28.20	112.80
2024-03-14	Z	CNS	71.99	71.99	69.44	70.21	-2.07	147,372	1,915	28.02	112.08
2024-03-13	Z	CNS	73.04	73.74	72.16	72.29	-0.66	119,537	1,829	59.45	115.63
2024-03-12	Z	CNS	74.70	74.70	72.80	73.00	-1.97	100,440	2,346	29.20	116.78
2024-03-11	Z	CNS	75.66	76.16	74.72	74.92	-0.60	93,045	1,847	29.95	119.79
2024-03-08	Z	CNS	76.27	77.18	75.3825	75.55	-0.185	154,974	2,157	30.26	121.04
2024-03-07	Z	CNS	76.13	76.92	75.26	75.76	0.50	132,056	1,843	30.20	120.76
2024-03-06	Z	CNS	75.61	75.63	74.06	75.22	0.57	153,429	2,227	68.96	120.81
2024-03-05	Z	CNS	73.15	75.115	73.15	74.67	1.00	174,093	2,057	29.82	119.26
2024-03-04	Z	CNS	73.67	75.84	73.47	73.69	0.675	107,749	2,390	29.50	117.98
2024-03-01	Z	CNS	73.06	74.04	72.71	73.06	0.10	91,302	1,961	29.25	116.99
2024-02-29	Z	CNS	73.03	73.81	72.98	73.55	1.905	126,231	1,591	29.50	117.98
2024-02-28	Z	CNS	71.76	72.555	71.28	71.75	-0.75	152,614	1,564	28.64	114.54
2024-02-27	Z	CNS	72.78	73.18	71.72	72.50	0.18	104,140	1,635	28.86	115.42
2024-02-26	Z	CNS	71.34	72.39	71.20	72.22	0.43	90,161	1,520	28.82	115.28
2024-02-23	Z	CNS	72.25	72.26	71.275	71.79	0.09	103,174	1,773	61.96	79.95
2024-02-22	Z	CNS	70.98	72.175	70.98	71.72	0.602	125,587	1,771	71.72	115.16
2024-02-21	Z	CNS	71.28	71.52	70.55	71.11	-0.29	86,781	1,466	28.45	113.79
2024-02-20	Z	CNS	70.79	72.37	69.96	71.47	-0.299	125,690	1,957	28.58	114.32
2024-02-19	Z	CNS	70.60	72.66	70.15	71.76	0.4525	0	0	28.69	114.75
2024-02-16	Z	CNS	70.60	72.66	70.15	71.76	0.4525	166,998	2,245	28.69	114.75
2024-02-15	Z	CNS	69.82	71.41	69.66	71.28	2.27	117,769	1,979	28.48	113.92
2024-02-14	Z	CNS	68.32	69.35	67.78	68.93	1.43	160,668	2,120	27.56	110.24
2024-02-13	Z	CNS	69.44	69.63	66.98	67.52	-4.72	144,680	2,717	27.00	107.96
2024-02-12	Z	CNS	70.00	72.77	70.00	72.29	2.29	172,879	2,351	28.96	115.82
2024-02-09	Z	CNS	69.81	70.30	68.78	70.00	0.85	126,508	1,957	28.04	112.12
2024-02-08	Z	CNS	69.29	69.825	68.74	69.19	0.12	149,334	1,892	27.72	110.86
2024-02-07	Z	CNS	68.60	69.83	67.64	69.08	0.825	131,134	1,651	27.64	110.54
2024-02-06	Z	CNS	67.84	68.7027	67.62	68.23	0.43	131,414	1,174	27.34	109.36
2024-02-05	Z	CNS	69.05	69.05	67.49	67.83	-2.13	142,103	1,557	27.21	108.81
2024-02-02	Z	CNS	69.79	70.90	69.50	70.01	-1.08	199,774	1,961	28.01	112.01
2024-02-01	Z	CNS	71.04	71.44	69.55	71.02	0.67	102,138	1,843	28.34	113.32
2024-01-31	Z	CNS	71.63	73.17	70.22	70.42	-2.02	153,418	1,831	28.21	112.83
2024-01-30	Z	CNS	71.67	72.69	71.09	72.42	0.40	178,326	1,649	29.00	115.96
2024-01-29	Z	CNS	70.48	72.06	69.97	72.05	1.45	127,197	1,813	28.58	114.32