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	Q	COO	90.85	91.96	90.58	90.64	0.89	801,800	12,090	90.57	91.95
2024-05-02	Q	COO	89.81	90.05	87.955	89.75	0.09	1,259,418	16,722	80.87	90.29
2024-05-01	Q	COO	89.03	91.03	88.81	89.66	0.60	742,416	10,689	88.09	92.00
2024-04-30	Q	COO	89.06	89.65	88.44	89.06	-0.83	951,362	13,817	87.96	94.47
2024-04-29	Q	COO	89.36	89.98	88.87	89.89	1.05	1,718,210	14,181	89.34	90.34
2024-04-26	Q	COO	89.67	90.13	88.77	88.84	-1.09	1,143,255	15,097	88.04	89.22
2024-04-25	Q	COO	90.09	90.8606	88.13	89.93	-0.27	842,092	12,891	88.65	98.75
2024-04-24	Q	COO	91.14	92.115	90.15	90.20	-1.48	1,004,335	13,563	90.00	101.79
2024-04-23	Q	COO	89.98	92.04	89.98	91.68	1.64	874,962	13,228	90.55	92.16
2024-04-22	Q	COO	90.73	90.98	89.75	90.04	-0.38	912,061	11,930	89.47	90.47
2024-04-19	Q	COO	90.92	90.99	90.28	90.42	0.01	1,212,269	15,827	89.83	90.83
2024-04-18	Q	COO	89.75	90.81	89.41	90.41	0.55	1,575,895	15,540	89.45	91.24
2024-04-17	Q	COO	90.82	90.855	89.69	89.86	-0.67	955,591	14,312	89.42	90.42
2024-04-16	Q	COO	91.74	92.19	90.13	90.53	-1.51	1,183,113	16,834	81.39	91.27
2024-04-15	Q	COO	94.14	94.405	91.87	92.04	-1.48	965,674	13,304	91.80	92.53
2024-04-12	Q	COO	95.97	96.17	92.88	93.52	-2.60	977,998	13,062	92.90	93.90
2024-04-11	Q	COO	96.58	97.2799	96.02	96.12	-0.38	823,897	13,855	95.64	106.91
2024-04-10	Q	COO	97.75	98.38	96.27	96.50	-2.42	1,140,022	18,476	95.84	96.86
2024-04-09	Q	COO	98.89	99.31	98.40	98.92	0.29	906,234	12,628	88.69	99.95
2024-04-08	Q	COO	98.91	98.91	97.96	98.63	0.03	916,610	12,609	98.02	99.26
2024-04-05	Q	COO	99.23	99.28	97.86	98.60	-0.56	905,055	12,668	82.31	100.75
2024-04-04	Q	COO	99.98	100.85	98.869	99.16	0.20	1,377,432	18,034	88.76	100.34
2024-04-03	Q	COO	98.08	99.175	97.7801	98.96	0.90	773,560	11,873	87.81	99.17
2024-04-02	Q	COO	98.79	99.01	97.49	98.06	-1.18	900,612	13,246	97.53	107.39
2024-04-01	Q	COO	101.04	101.09	98.89	99.24	-2.22	877,679	12,145	98.61	99.63
2024-03-29	Q	COO	102.17	102.17	101.30	101.46	-0.38	0	0	101.30	102.00
2024-03-28	Q	COO	102.17	102.17	101.30	101.46	-0.38	887,890	10,447	101.30	102.00
2024-03-27	Q	COO	101.80	102.035	101.29	101.84	1.11	986,336	11,065	101.17	102.21
2024-03-26	Q	COO	100.95	101.31	99.915	100.73	-0.14	1,056,164	10,488	99.74	101.84
2024-03-25	Q	COO	100.93	101.21	100.47	100.87	0.45	862,408	10,472	100.46	111.36
2024-03-22	Q	COO	101.00	101.07	99.3701	100.42	-0.95	1,114,207	14,674	90.29	100.90
2024-03-21	Q	COO	101.48	103.47	101.33	101.37	-0.29	878,501	12,712	100.97	102.00
2024-03-20	Q	COO	102.50	102.5799	100.5724	101.66	-0.59	884,373	10,364	100.70	102.73
2024-03-19	Q	COO	102.11	102.82	101.17	102.25	1.43	1,999,369	15,950	101.28	103.22
2024-03-18	Q	COO	101.30	101.4525	100.71	100.82	0.11	770,226	8,932	80.00	101.47
2024-03-15	Q	COO	99.94	101.24	99.90	100.71	-0.79	1,283,323	10,158	83.02	107.00
2024-03-14	Q	COO	101.71	101.94	100.815	101.50	-0.86	1,224,090	12,832	99.06	103.71
2024-03-13	Q	COO	103.50	103.91	101.89	102.36	0.82	1,000,594	12,792	102.13	102.84
2024-03-12	Q	COO	101.06	102.10	100.93	101.54	0.10	751,313	8,942	101.22	101.93
2024-03-11	Q	COO	101.51	102.71	100.78	101.44	-0.07	952,889	10,612	100.50	101.55
2024-03-08	Q	COO	102.00	102.56	101.25	101.51	-0.57	997,659	12,815	101.15	101.87
2024-03-07	Q	COO	102.48	103.27	101.89	102.08	0.21	1,754,087	15,132	90.94	103.30
2024-03-06	Q	COO	102.82	102.82	101.57	101.87	0.45	1,440,869	15,934	101.32	102.03
2024-03-05	Q	COO	102.47	103.64	100.81	101.42	-1.35	1,219,764	15,451	94.00	102.35
2024-03-04	Q	COO	102.02	104.07	101.58	102.77	0.58	1,758,023	17,157	101.13	107.90
2024-03-01	Q	COO	100.215	102.545	97.72	102.21	8.61	2,804,272	24,775	92.50	110.91
2024-02-29	Q	COO	94.51	95.05	93.43	93.60	-0.91	2,355,174	15,709	96.53	100.75
2024-02-28	Q	COO	93.74	95.035	93.29	94.51	0.77	1,598,065	15,354	92.60	94.44
2024-02-27	Q	COO	94.00	94.425	93.45	93.74	-0.76	1,879,458	14,121	93.53	95.25
2024-02-26	Q	COO	96.29	96.48	94.31	94.50	-2.25	1,215,304	13,654	93.00	102.95
2024-02-23	Q	COO	97.53	97.92	96.005	96.75	-1.03	1,427,660	13,127	96.26	96.97
2024-02-22	Q	COO	98.08	98.92	97.08	97.78	-0.30	2,149,394	13,561	96.98	99.00
2024-02-21	Q	COO	95.76	98.32	95.20	98.08	2.38	1,868,381	20,803	90.08	108.00
2024-02-20	Q	COO	94.41	95.86	93.36	95.70	2.6975	1,299,981	13,123	92.00	98.80
Split 0.25 old shares to 1 new
2024-02-19	Q	COO	372.96	377.43	371.87	372.01	-2.56	0	0	274.35	382.00
2024-02-16	Q	COO	372.96	377.43	371.87	372.01	-2.56	168,905	5,107	274.35	382.00
2024-02-15	Q	COO	375.08	379.609	373.84	374.57	2.08	162,950	4,988	374.60	382.00
2024-02-14	Q	COO	367.89	373.12	362.69	372.49	4.80	213,353	5,994	366.00	595.63
2024-02-13	Q	COO	373.39	374.98	364.905	367.69	-11.32	175,246	5,798	331.89	382.00
2024-02-12	Q	COO	375.21	380.52	375.21	379.01	2.41	120,179	4,913	377.62	379.31
2024-02-09	Q	COO	373.32	376.95	370.49	376.60	2.95	163,615	5,038	375.58	412.49
2024-02-08	Q	COO	372.65	374.439	368.46	373.65	-0.99	158,167	5,096	366.73	597.23
2024-02-07	Q	COO	376.77	378.83	373.25	374.64	-0.06	250,304	5,597	304.00	599.31
2024-02-06	Q	COO	373.35	375.44	372.075	374.70	3.34	198,568	5,481	373.77	375.46