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	Q	COKE	833.71	844.17	829.04	841.03	10.49	38,201	2,734	802.00	850.00
2024-05-01	Q	COKE	825.99	836.02	822.82	830.54	4.54	28,598	2,393	820.00	842.38
2024-04-30	Q	COKE	834.06	834.06	821.15	826.00	-8.045	56,019	2,440	820.00	832.00
2024-04-29	Q	COKE	825.75	835.18	822.50	834.045	11.605	43,540	2,205	820.00	835.00
2024-04-26	Q	COKE	830.98	838.61	819.72	822.44	-8.54	35,177	2,632	800.00	826.50
2024-04-25	Q	COKE	840.00	840.00	822.355	830.98	-11.01	34,656	2,389	825.00	933.53
2024-04-24	Q	COKE	824.06	846.75	824.06	842.49	11.48	41,548	2,562	812.34	965.00
2024-04-23	Q	COKE	832.74	834.62	826.49	831.01	0.36	23,591	2,468	803.92	925.19
2024-04-22	Q	COKE	824.16	834.00	818.18	830.65	13.47	26,228	2,466	801.99	966.83
2024-04-19	Q	COKE	801.02	820.90	801.02	817.18	16.16	36,561	2,595	801.99	825.93
2024-04-18	Q	COKE	812.17	817.09	800.76	801.02	-10.62	40,291	2,458	800.38	812.00
2024-04-17	Q	COKE	819.37	819.37	805.97	811.64	-1.23	37,648	2,326	805.00	929.02
2024-04-16	Q	COKE	808.00	819.04	808.00	812.87	0.24	29,335	2,166	812.88	890.11
2024-04-15	Q	COKE	820.24	820.24	807.6225	812.63	-4.24	27,960	2,209	807.14	830.00
2024-04-12	Q	COKE	816.45	819.99	810.01	816.87	-3.72	30,626	2,331	807.50	820.00
2024-04-11	Q	COKE	815.60	831.68	815.60	820.59	10.19	45,975	2,517	810.40	971.52
2024-04-10	Q	COKE	835.65	835.94	804.99	810.40	-25.19	48,986	3,416	806.00	827.50
2024-04-09	Q	COKE	847.14	847.62	830.46	835.59	-9.54	42,877	3,031	835.33	908.74
2024-04-08	Q	COKE	836.49	848.16	836.49	845.13	15.02	31,681	2,948	843.74	852.32
2024-04-05	Q	COKE	825.32	830.185	816.55	830.11	10.51	31,834	2,174	830.30	925.19
2024-04-04	Q	COKE	817.59	821.34	814.06	819.60	7.43	35,374	2,699	815.00	954.23
2024-04-03	Q	COKE	811.08	824.30	808.33	812.17	-5.23	53,064	3,115	813.50	884.87
2024-04-02	Q	COKE	832.74	834.005	814.77	817.40	-18.81	48,233	3,928	816.05	888.42
2024-04-01	Q	COKE	845.37	845.37	835.01	836.21	-10.20	38,226	3,287	835.46	836.20
2024-03-29	Q	COKE	842.18	846.58	836.04	846.41	4.23	0	0	845.40	847.84
2024-03-28	Q	COKE	842.18	846.58	836.04	846.41	4.23	56,566	2,660	845.40	847.84
2024-03-27	Q	COKE	848.00	852.26	840.72	842.18	2.18	42,619	2,459	840.03	842.17
2024-03-26	Q	COKE	853.29	857.55	839.33	840.00	-8.99	38,368	2,716	840.01	842.61
2024-03-25	Q	COKE	872.72	872.72	848.195	848.99	-25.32	30,129	2,981	829.00	939.76
2024-03-22	Q	COKE	884.21	889.05	871.43	874.31	-9.90	46,377	2,746	791.05	875.21
2024-03-21	Q	COKE	871.03	888.31	862.51	884.21	20.15	49,086	3,252	862.22	885.00
2024-03-20	Q	COKE	839.00	864.65	839.00	864.06	26.04	51,272	3,135	846.10	874.00
2024-03-19	Q	COKE	830.00	843.0601	830.00	838.02	4.42	33,795	2,267	836.48	845.00
2024-03-18	Q	COKE	830.75	845.91	828.96	833.60	3.14	43,705	2,568	830.00	858.18
2024-03-15	Q	COKE	837.47	845.15	829.01	830.46	-13.14	92,432	2,384	754.07	831.67
2024-03-14	Q	COKE	842.56	847.73	832.46	843.60	3.61	58,447	3,361	832.32	847.00
2024-03-13	Q	COKE	823.35	840.45	821.80	839.99	19.13	57,342	2,898	821.00	848.88
2024-03-12	Q	COKE	821.78	828.83	820.78	820.86	-5.09	35,478	2,578	820.00	829.50
2024-03-11	Q	COKE	824.51	829.04	819.98	825.95	0.88	41,366	2,959	813.00	828.83
2024-03-08	Q	COKE	820.00	828.57	816.42	825.07	2.28	28,932	2,464	803.00	860.00
2024-03-07	Q	COKE	812.34	826.275	812.34	822.79	12.57	41,160	3,016	813.00	915.38
2024-03-06	Q	COKE	829.43	829.43	807.62	810.22	-13.77	47,229	3,672	803.00	905.89
2024-03-05	Q	COKE	836.00	837.87	823.00	823.99	-11.65	47,570	3,079	819.12	988.89
2024-03-04	Q	COKE	830.00	858.99	830.00	835.64	5.64	51,672	3,567	835.60	844.80
2024-03-01	Q	COKE	839.78	839.78	823.405	827.78	-13.02	45,598	3,294	727.35	838.00
2024-02-29	Q	COKE	840.67	846.48	836.44	840.80	7.93	55,965	3,055	754.86	845.45
2024-02-28	Q	COKE	830.26	840.30	822.08	832.87	0.49	51,942	3,159	821.00	840.00
2024-02-27	Q	COKE	847.96	847.96	829.50	832.38	-15.58	54,225	3,710	820.00	920.50
2024-02-26	Q	COKE	831.30	851.2633	831.00	847.96	18.73	40,108	3,362	845.63	992.99
2024-02-23	Q	COKE	814.00	835.475	811.83	829.23	15.60	49,974	3,490	820.00	835.00
2024-02-22	Q	COKE	831.06	835.42	803.085	813.63	-27.97	81,779	5,204	810.00	830.00
2024-02-21	Q	COKE	832.00	841.93	830.10	841.60	5.13	59,790	3,474	830.15	858.88
2024-02-20	Q	COKE	846.00	850.00	833.54	836.47	-9.60	73,156	3,775	836.46	862.00
2024-02-19	Q	COKE	854.20	859.72	845.71	846.07	-18.52	0	0	843.40	861.30
2024-02-16	Q	COKE	854.20	859.72	845.71	846.07	-18.52	59,565	3,187	843.40	861.30
2024-02-15	Q	COKE	848.39	864.955	848.39	864.59	16.19	60,738	2,864	770.80	880.00
2024-02-14	Q	COKE	855.18	855.38	847.1549	848.40	0.56	41,396	2,787	722.46	855.00
2024-02-13	Q	COKE	850.00	858.00	844.01	847.84	-6.84	52,804	4,002	845.00	855.00
2024-02-12	Q	COKE	862.39	863.81	854.52	854.68	-10.32	84,494	4,903	851.00	870.00
2024-02-09	Q	COKE	881.94	881.94	857.28	865.00	-14.14	45,095	3,395	862.60	1,008.49
2024-02-08	Q	COKE	885.82	889.77	878.15	879.14	-4.24	36,646	2,713	875.00	1,004.08
2024-02-07	Q	COKE	882.89	900.20	880.90	883.38	6.37	30,824	2,573	791.85	898.00
2024-02-06	Q	COKE	896.86	896.86	874.92	877.01	-21.52	42,354	2,972	797.95	910.00
2024-02-05	Q	COKE	911.91	911.91	894.405	898.53	-10.98	28,919	3,201	889.00	989.97