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	CONN	3.67	3.77	3.62	3.705	0.075	28,503	212	3.50	4.36
2024-04-25	Q	CONN	3.78	3.78	3.52	3.63	-0.19	59,909	393	3.45	4.35
2024-04-24	Q	CONN	3.76	3.82	3.70	3.82	0.12	35,891	259	3.82	4.03
2024-04-23	Q	CONN	3.70	3.80	3.61	3.70	0.04	72,472	422	3.21	4.10
2024-04-22	Q	CONN	3.70	3.83	3.43	3.66	-0.08	155,145	632	3.60	3.79
2024-04-19	Q	CONN	3.63	3.93	3.63	3.74	0.05	101,156	600	3.37	4.33
2024-04-18	Q	CONN	3.67	3.82	3.61	3.69	-0.01	61,190	205	3.31	4.10
2024-04-17	Q	CONN	3.78	3.90	3.58	3.70	-0.15	121,780	527	2.74	4.10
2024-04-16	Q	CONN	3.94	4.0433	3.82	3.85	-0.12	50,183	417	3.34	5.20
2024-04-15	Q	CONN	3.99	4.16	3.87	3.93	-0.12	143,079	928	3.07	4.72
2024-04-12	Q	CONN	3.98	4.23	3.74	4.05	0.02	157,763	903	3.49	4.56
2024-04-11	Q	CONN	3.00	4.08	2.92	4.03	0.84	753,046	2,174	3.71	4.30
2024-04-10	Q	CONN	3.24	3.25	3.07	3.19	-0.14	63,260	475	3.00	3.46
2024-04-09	Q	CONN	3.21	3.45	3.21	3.33	0.08	36,539	464	2.93	3.40
2024-04-08	Q	CONN	3.29	3.3244	3.16	3.25	-0.07	21,508	160	2.95	3.43
2024-04-05	Q	CONN	3.125	3.37	3.07	3.32	0.18	102,397	674	2.83	3.43
2024-04-04	Q	CONN	3.14	3.145	2.95	3.14	0.03	86,742	659	2.98	3.72
2024-04-03	Q	CONN	3.15	3.21	3.06	3.11	-0.04	57,448	403	2.87	3.72
2024-04-02	Q	CONN	3.37	3.37	3.01	3.15	-0.20	120,742	633	2.91	3.73
2024-04-01	Q	CONN	3.37	3.46	3.25	3.35		24,037	236	3.31	3.43
2024-03-29	Q	CONN	3.40	3.46	3.25	3.35	-0.07	0	0	3.00	3.50
2024-03-28	Q	CONN	3.40	3.46	3.25	3.35	-0.07	58,537	413	3.00	3.50
2024-03-27	Q	CONN	3.40	3.48	3.24	3.42	0.19	42,047	357	3.00	3.49
2024-03-26	Q	CONN	3.48	3.48	3.21	3.23	-0.19	32,150	334	3.00	3.55
2024-03-25	Q	CONN	3.29	3.48	3.29	3.42	0.17	51,360	664	3.34	3.79
2024-03-22	Q	CONN	3.27	3.29	3.15	3.25	-0.09	122,287	613	3.00	3.90
2024-03-21	Q	CONN	3.50	3.5851	3.30	3.34	-0.15	86,934	812	3.00	3.89
2024-03-20	Q	CONN	3.29	3.58	3.29	3.49	0.22	52,687	454	3.06	4.00
2024-03-19	Q	CONN	3.07	3.30	3.07	3.27	0.24	64,862	369	3.05	4.00
2024-03-18	Q	CONN	3.14	3.25	3.01	3.03	-0.17	147,225	1,192	2.79	3.35
2024-03-15	Q	CONN	3.25	3.34	3.01	3.20	-0.06	2,447,818	2,326	3.00	3.64
2024-03-14	Q	CONN	3.40	3.415	3.22	3.26	-0.14	153,346	814	3.00	4.00
2024-03-13	Q	CONN	3.38	3.465	3.26	3.40	-0.03	182,163	1,143	3.00	4.00
2024-03-12	Q	CONN	3.51	3.55	3.30	3.43	-0.09	103,812	871	3.25	3.92
2024-03-11	Q	CONN	3.57	3.58	3.40	3.52	-0.02	132,969	1,148	3.25	4.00
2024-03-08	Q	CONN	3.54	3.80	3.46	3.54	0.02	140,257	961	2.98	4.14
2024-03-07	Q	CONN	3.59	3.70	3.43	3.52	0.03	76,719	754	3.00	4.00
2024-03-06	Q	CONN	3.37	3.50	3.31	3.49	0.15	141,198	1,134	3.02	4.26
2024-03-05	Q	CONN	3.35	3.43	3.21	3.34	-0.05	142,825	1,171	3.03	4.22
2024-03-04	Q	CONN	3.78	3.84	3.37	3.39	-0.44	182,760	1,103	3.04	3.44
2024-03-01	Q	CONN	4.01	4.01	3.75	3.83	-0.19	89,934	647	3.54	5.21
2024-02-29	Q	CONN	4.23	4.27	4.01	4.02	-0.10	41,494	255	3.99	5.53
2024-02-28	Q	CONN	4.19	4.27	4.11	4.12	0.04	57,388	716	3.99	5.42
2024-02-27	Q	CONN	4.13	4.1762	4.00	4.08	0.01	45,547	291	3.99	5.53
2024-02-26	Q	CONN	4.05	4.19	4.05	4.07		88,365	552	4.04	5.55
2024-02-23	Q	CONN	4.16	4.17	3.995	4.07	-0.03	60,726	456	3.67	4.47
2024-02-22	Q	CONN	4.40	4.4599	4.05	4.10	-0.24	100,433	583	4.05	6.00
2024-02-21	Q	CONN	4.86	4.88	4.34	4.34	-0.54	50,410	360	3.66	6.07
2024-02-20	Q	CONN	5.02	5.06	4.88	4.88	-0.19	188,067	675	4.28	5.21
2024-02-19	Q	CONN	5.06	5.19	4.99	5.07		0	0	4.28	8.41
2024-02-16	Q	CONN	5.06	5.19	4.99	5.07		83,770	478	4.28	8.41
2024-02-15	Q	CONN	4.96	5.19	4.9323	5.07	0.04	142,191	699	3.64	5.21
2024-02-14	Q	CONN	4.92	5.12	4.92	5.03	0.08	90,226	495	3.65	5.16
2024-02-13	Q	CONN	4.91	4.96	4.61	4.95	-0.07	104,726	801	3.65	5.00
2024-02-12	Q	CONN	4.93	5.05	4.86	5.02	0.06	61,084	369	4.30	5.05
2024-02-09	Q	CONN	4.87	5.06	4.81	4.96	0.15	79,013	481	3.94	5.02
2024-02-08	Q	CONN	4.67	4.89	4.525	4.81	0.11	83,305	529	3.65	5.64
2024-02-07	Q	CONN	4.80	4.83	4.50	4.70	-0.13	102,986	489	3.65	5.16
2024-02-06	Q	CONN	4.84	4.92	4.70	4.83	-0.08	91,656	415	3.76	5.66
2024-02-05	Q	CONN	4.94	5.0898	4.86	4.91	-0.01	64,886	722	3.65	5.32
2024-02-02	Q	CONN	4.72	4.93	4.7069	4.92	0.11	43,942	314	4.75	5.64
2024-02-01	Q	CONN	4.59	4.83	4.47	4.81	0.26	96,217	364	4.06	5.16
2024-01-31	Q	CONN	4.62	4.66	4.40	4.55	-0.09	94,569	707	3.65	5.00
2024-01-30	Q	CONN	4.75	4.78	4.55	4.64	-0.11	66,088	478	3.92	5.48