Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	COLL	36.93	38.175	36.79	36.93	0.22	330,690	4,135	36.40	37.65
2024-04-29	Q	COLL	36.51	37.17	36.51	36.71	0.29	219,512	3,116	32.61	37.95
2024-04-26	Q	COLL	35.95	36.57	35.79	36.42	0.58	252,821	2,468	31.63	39.82
2024-04-25	Q	COLL	35.37	36.01	35.05	35.84	0.36	338,007	3,095	33.33	39.82
2024-04-24	Q	COLL	35.83	36.02	35.33	35.48	-0.46	302,816	2,026	31.19	39.82
2024-04-23	Q	COLL	35.00	36.5054	34.9226	35.94	1.20	618,658	4,522	31.59	39.82
2024-04-22	Q	COLL	34.93	35.31	34.55	34.74	-0.10	414,728	3,913	31.02	36.47
2024-04-19	Q	COLL	34.65	35.34	34.24	34.84	0.07	325,376	3,316	31.17	36.20
2024-04-18	Q	COLL	35.47	35.47	34.69	34.77	-0.68	203,939	3,052	30.56	34.82
2024-04-17	Q	COLL	35.47	35.75	34.76	35.45	0.05	256,530	3,261	33.33	39.99
2024-04-16	Q	COLL	35.03	35.81	34.7415	35.40	0.26	323,773	4,336	33.33	39.45
2024-04-15	Q	COLL	35.67	35.83	35.12	35.15	-0.56	366,303	4,024	30.00	36.82
2024-04-12	Q	COLL	36.51	36.51	35.47	35.71	-0.68	380,384	4,512	35.00	35.99
2024-04-11	Q	COLL	37.97	37.97	35.72	36.39	-1.60	462,878	6,244	35.00	37.55
2024-04-10	Q	COLL	38.29	38.89	37.95	37.99	-0.80	311,415	4,343	36.85	39.65
2024-04-09	Q	COLL	39.37	39.53	38.41	38.79	-0.63	204,277	3,798	38.00	42.95
2024-04-08	Q	COLL	39.67	40.024	38.8858	39.42	-0.57	235,217	3,543	34.76	39.84
2024-04-05	Q	COLL	39.23	40.26	39.05	39.99	0.69	384,715	3,392	39.69	45.59
2024-04-04	Q	COLL	39.60	40.49	39.175	39.30	-0.15	366,245	4,158	38.51	43.93
2024-04-03	Q	COLL	38.25	39.46	38.24	39.45	1.05	261,635	3,232	38.66	44.36
2024-04-02	Q	COLL	38.35	39.0299	38.12	38.40	-0.48	335,646	3,771	32.35	39.01
2024-04-01	Q	COLL	38.54	38.97	37.625	38.88	0.06	351,385	4,491	38.10	39.16
2024-03-29	Q	COLL	40.87	40.95	38.59	38.82	-2.09	0	0	38.00	38.81
2024-03-28	Q	COLL	40.87	40.95	38.59	38.82	-2.09	613,299	5,071	38.00	38.81
2024-03-27	Q	COLL	40.10	40.91	39.92	40.91	0.98	362,313	4,568	40.00	41.63
2024-03-26	Q	COLL	40.32	40.32	39.435	39.93	-0.23	335,554	3,955	36.49	40.72
2024-03-25	Q	COLL	39.78	40.59	39.55	40.16	0.44	273,351	3,540	39.00	43.85
2024-03-22	Q	COLL	39.56	39.96	39.13	39.72	0.06	319,417	3,120	34.12	39.94
2024-03-21	Q	COLL	38.98	39.80	38.47	39.66	0.87	669,770	5,627	38.40	40.00
2024-03-20	Q	COLL	37.61	38.875	37.29	38.79	0.83	519,249	4,647	38.20	39.24
2024-03-19	Q	COLL	39.37	39.37	37.74	37.96	-1.39	855,053	6,373	36.00	37.90
2024-03-18	Q	COLL	39.39	39.90	38.86	39.35	0.26	579,746	4,957	37.79	43.22
2024-03-15	Q	COLL	37.80	39.45	37.64	39.09	1.06	1,987,930	6,468	37.79	45.59
2024-03-14	Q	COLL	38.12	38.326	37.21	38.03	-0.27	383,552	4,696	36.60	41.00
2024-03-13	Q	COLL	37.01	38.48	37.01	38.30	0.90	337,765	4,200	38.18	38.23
2024-03-12	Q	COLL	37.31	37.72	36.79	37.40	-0.10	310,737	4,905	36.15	37.60
2024-03-11	Q	COLL	37.25	37.97	36.78	37.50	-0.10	495,658	5,367	35.75	41.88
2024-03-08	Q	COLL	37.52	38.39	37.335	37.60	0.40	427,987	5,450	36.30	38.23
2024-03-07	Q	COLL	36.97	37.23	36.46	37.20	0.52	332,330	4,260	35.75	41.91
2024-03-06	Q	COLL	36.37	36.92	35.91	36.68	0.37	403,353	3,957	35.00	42.11
2024-03-05	Q	COLL	37.01	37.09	35.9187	36.31	-0.72	318,295	5,081	33.20	38.00
2024-03-04	Q	COLL	37.52	37.65	36.61	37.03	-0.10	294,944	3,984	36.01	38.00
2024-03-01	Q	COLL	37.10	37.50	36.50	37.17	0.46	418,575	4,295	37.15	38.00
2024-02-29	Q	COLL	37.10	37.3736	36.23	36.71	0.14	512,523	4,528	35.85	42.00
2024-02-28	Q	COLL	36.31	37.00	35.72	36.57	-0.22	300,022	5,050	35.05	39.69
2024-02-27	Q	COLL	36.49	37.79	36.41	36.79	0.23	706,628	6,668	36.55	40.90
2024-02-26	Q	COLL	36.36	37.75	35.52	36.56	0.21	908,570	7,634	32.93	37.50
2024-02-23	Q	COLL	34.50	36.35	33.30	36.35	3.54	1,013,541	8,131	33.00	36.41
2024-02-22	Q	COLL	32.04	33.00	31.72	32.81	1.05	779,338	3,507	31.30	34.75
2024-02-21	Q	COLL	32.12	32.42	31.34	31.76	-0.32	386,896	4,612	31.30	37.81
2024-02-20	Q	COLL	32.14	32.20	31.48	32.08	-0.50	270,788	3,325	31.30	34.75
2024-02-19	Q	COLL	33.92	34.18	32.31	32.58	-1.37	0	0	28.99	35.27
2024-02-16	Q	COLL	33.92	34.18	32.31	32.58	-1.37	354,492	3,402	28.99	35.27
2024-02-15	Q	COLL	33.16	34.06	33.16	33.95	1.07	334,349	3,935	28.63	37.65
2024-02-14	Q	COLL	32.36	32.92	32.15	32.88	0.69	213,986	2,657	29.45	36.50
2024-02-13	Q	COLL	33.02	33.20	31.97	32.19	-1.51	350,935	4,286	28.67	34.91
2024-02-12	Q	COLL	33.56	34.15	33.56	33.70	0.22	347,969	3,477	33.21	35.00
2024-02-09	Q	COLL	33.36	33.74	33.30	33.48	0.14	221,309	3,308	28.63	37.65
2024-02-08	Q	COLL	33.27	33.3695	32.75	33.34	0.13	366,679	2,902	29.69	34.00
2024-02-07	Q	COLL	33.34	33.53	33.05	33.21	-0.03	477,829	3,796	33.27	37.81
2024-02-06	Q	COLL	32.99	33.445	32.99	33.24	0.15	163,860	2,661	32.76	37.65
2024-02-05	Q	COLL	32.77	33.33	32.44	33.09	0.25	273,719	2,624	31.30	37.65
2024-02-02	Q	COLL	33.44	33.44	32.735	32.84	-0.63	164,660	2,800	31.70	36.83
2024-02-01	Q	COLL	32.98	33.53	32.72	33.47	0.51	204,216	3,676	33.47	35.25
2024-01-31	Q	COLL	33.58	34.24	32.8724	32.96	-0.49	334,410	3,407	31.70	37.11