Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	COP	123.07	125.215	123.02	123.55	1.32	4,770,581	38,254	122.47	124.00
2024-05-03	Z	COP	122.51	122.68	120.875	122.23	0.01	5,020,655	40,921	122.35	122.85
2024-05-02	Z	COP	124.72	125.20	121.66	122.25	-2.10	7,684,694	42,160	122.00	123.45
2024-05-01	Z	COP	125.08	125.73	123.42	124.34	-1.27	5,432,936	42,394	120.00	133.00
2024-04-30	Z	COP	129.81	129.855	125.43	125.62	-4.52	6,296,769	41,041	125.12	130.60
2024-04-29	Z	COP	129.75	130.44	128.80	130.22	-0.01	3,914,108	29,277	129.11	131.33
2024-04-26	Z	COP	129.46	130.77	128.86	130.24	0.12	4,823,135	33,972	129.96	130.86
2024-04-25	Z	COP	129.70	130.64	128.30	130.11	0.83	3,665,151	29,149	124.80	134.39
2024-04-24	Z	COP	129.37	129.69	128.29	129.28	-0.578	3,846,621	31,119	127.90	130.84
2024-04-23	Z	COP	128.63	130.19	127.73	129.84	0.48	3,773,534	29,311	117.95	130.86
2024-04-22	Z	COP	128.61	130.40	126.94	129.33	-0.04	4,195,022	32,225	118.28	131.00
2024-04-19	Z	COP	128.14	130.51	127.81	129.38	1.58	3,984,341	30,073	117.19	130.73
2024-04-18	Z	COP	128.73	129.215	127.25	127.81	-0.53	3,588,107	30,095	127.25	128.04
2024-04-17	Z	COP	129.12	130.14	127.55	128.33	-1.22	3,869,900	28,258	126.79	128.33
2024-04-16	Z	COP	130.00	130.80	128.50	129.53	-0.715	3,878,516	30,697	118.46	131.36
2024-04-15	Z	COP	132.13	132.61	130.03	130.24	-0.96	4,219,001	28,602	130.00	132.51
2024-04-12	Z	COP	134.28	135.18	130.39	131.20	-1.72	4,954,769	35,873	130.50	135.72
2024-04-11	Z	COP	132.54	133.19	130.65	132.92	0.115	4,328,614	32,026	131.68	133.52
2024-04-10	Z	COP	132.48	133.68	131.76	132.82	0.57	4,402,294	30,931	132.99	133.10
2024-04-09	Z	COP	132.79	133.20	131.015	132.25	-0.17	3,756,057	30,816	131.00	132.40
2024-04-08	Z	COP	133.75	134.0249	132.18	132.42	-1.12	4,481,909	30,003	132.43	132.96
2024-04-05	Z	COP	131.96	133.84	131.19	133.52	1.78	3,594,946	28,344	132.69	133.89
2024-04-04	Z	COP	132.13	132.43	131.05	131.75	0.12	3,908,184	32,136	132.03	132.67
2024-04-03	Z	COP	130.91	132.00	130.52	131.63	0.97	3,705,550	28,120	129.03	132.67
2024-04-02	Z	COP	129.52	130.84	128.6292	130.67	2.02	4,969,540	31,271	130.71	133.27
2024-04-01	Z	COP	128.00	128.94	126.75	128.68	1.39	3,036,094	24,442	128.67	128.95
2024-03-29	Z	COP	128.00	128.64	126.71	127.28	0.385	0	0	126.80	127.26
2024-03-28	Z	COP	128.00	128.64	126.71	127.28	0.385	4,657,896	27,318	126.80	127.26
2024-03-27	Z	COP	125.65	127.02	125.32	126.84	0.89	3,847,296	31,510	126.84	127.95
2024-03-26	Z	COP	126.50	126.90	125.20	125.99	-0.24	5,203,057	35,334	125.00	125.99
2024-03-25	Z	COP	123.72	126.6498	123.15	126.23	3.21	7,054,291	41,864	125.00	126.40
2024-03-22	Z	COP	123.55	124.05	122.71	123.03	-0.43	4,976,083	28,468	122.23	123.71
2024-03-21	Z	COP	122.07	123.59	121.68	123.51	1.641	4,925,649	30,376	120.00	123.93
2024-03-20	Z	COP	121.22	122.36	121.03	121.91	-0.10	3,596,764	27,388	122.00	122.89
2024-03-19	Z	COP	120.36	122.16	120.30	122.02	1.75	4,457,839	28,318	121.25	122.00
2024-03-18	Z	COP	120.90	121.07	119.16	120.26	0.225	4,827,935	30,513	119.67	121.30
2024-03-15	Z	COP	119.13	120.795	119.13	120.04	0.32	17,548,996	35,852	119.91	120.09
2024-03-14	Z	COP	119.17	119.99	118.74	119.78	2.28	7,800,629	41,814	119.00	120.25
2024-03-13	Z	COP	116.80	118.61	116.17	117.55	2.495	7,685,430	43,895	117.40	117.97
2024-03-12	Z	COP	115.08	115.7255	114.36	115.02	-0.25	5,652,980	40,534	112.70	116.00
2024-03-11	Z	COP	113.37	115.36	112.65	115.25	2.28	5,898,985	44,174	115.25	115.90
2024-03-08	Z	COP	112.21	113.21	111.86	113.00	0.26	5,227,585	25,021	113.00	113.90
2024-03-07	Z	COP	111.73	113.43	111.69	112.74	0.74	5,097,325	29,598	112.75	112.79
2024-03-06	Z	COP	112.30	112.90	111.479	111.99	0.75	4,888,607	32,305	103.64	121.57
2024-03-05	Z	COP	111.21	112.80	110.85	111.22	-0.42	6,246,947	42,165	110.86	120.72
2024-03-04	Z	COP	114.04	114.3924	111.58	111.64	-2.60	5,877,255	39,058	105.22	111.64
2024-03-01	Z	COP	113.80	115.5287	113.72	114.24	1.70	5,094,400	33,717	112.00	124.25
2024-02-29	Z	COP	112.51	113.16	111.85	112.54	0.40	6,623,652	29,687	112.16	112.50
2024-02-28	Z	COP	111.90	113.32	111.15	112.04	0.42	4,578,927	32,513	110.00	116.60
2024-02-27	Z	COP	113.03	113.33	111.058	111.61	-0.83	5,060,027	34,751	111.50	114.00
2024-02-26	Z	COP	111.20	112.52	110.61	112.42	0.905	5,751,167	26,997	100.78	123.10
2024-02-23	Z	COP	111.09	112.26	110.10	111.51	-0.71	5,206,217	29,359	109.81	111.51
2024-02-22	Z	COP	112.06	112.91	111.31	112.22	-0.66	5,104,991	33,234	110.00	112.10
2024-02-21	Z	COP	110.00	113.665	109.70	112.87	3.335	6,927,217	42,028	110.80	113.20
2024-02-20	Z	COP	110.55	111.63	109.36	109.54	-1.02	6,458,144	37,908	109.03	113.00
2024-02-19	Z	COP	111.48	111.80	110.395	110.57	-0.44	0	0	101.08	110.57
2024-02-16	Z	COP	111.48	111.80	110.395	110.57	-0.44	6,967,327	36,129	101.08	110.57
2024-02-15	Z	COP	109.04	111.70	108.84	111.00	1.67	9,421,858	49,296	110.75	111.21
2024-02-14	Z	COP	110.20	111.04	109.52	110.12	0.34	7,247,322	38,504	100.71	110.88
2024-02-13	Z	COP	111.10	111.93	108.84	109.77	-1.37	6,320,134	42,506	108.70	109.70
2024-02-12	Z	COP	111.27	112.14	110.53	111.10	-0.05	5,802,113	41,490	110.65	112.95
2024-02-09	Z	COP	113.99	114.30	111.0216	111.16	-2.7319	5,974,054	35,996	110.82	111.95
2024-02-08	Z	COP	113.11	115.29	112.585	113.90	1.5345	7,715,207	48,672	103.89	114.88
2024-02-07	Z	COP	111.72	112.97	111.45	112.32	0.78	6,099,359	38,305	100.60	122.60