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	Z	CPA	99.34	99.475	97.78	98.95	-0.175	144,027	1,929	98.36	108.20
2024-04-25	Z	CPA	97.08	100.19	96.35	99.14	1.05	210,539	2,511	87.71	110.15
2024-04-24	Z	CPA	100.44	100.65	97.58	98.10	-2.66	356,977	3,360	87.71	111.23
2024-04-23	Z	CPA	101.45	102.215	100.00	100.60	-1.79	312,964	3,807	88.40	112.89
2024-04-22	Z	CPA	101.75	102.70	100.57	102.39	0.71	215,310	2,831	89.72	111.04
2024-04-19	Z	CPA	99.45	102.41	99.45	101.68	1.71	285,832	3,680	101.03	102.24
2024-04-18	Z	CPA	98.95	101.74	98.88	99.94	2.05	243,657	2,979	89.33	99.94
2024-04-17	Z	CPA	97.69	98.84	96.745	97.85	2.07	193,653	2,339	86.15	108.55
2024-04-16	Z	CPA	95.76	96.38	93.76	95.77	-0.41	244,001	3,274	84.50	110.72
2024-04-15	Z	CPA	97.84	98.195	95.42	96.315	-0.085	148,378	2,140	86.88	111.80
2024-04-12	Z	CPA	101.42	101.42	95.70	96.40	-6.63	526,229	3,964	87.61	106.69
2024-04-11	Z	CPA	102.15	102.96	100.51	102.95	1.05	196,255	2,688	101.00	112.89
2024-04-10	Z	CPA	103.56	104.105	101.259	101.89	-2.35	145,784	2,195	91.56	109.00
2024-04-09	Z	CPA	103.30	104.3875	102.41	104.19	1.185	303,466	2,986	92.47	113.97
2024-04-08	Z	CPA	101.93	104.24	101.93	102.86	1.06	190,276	1,937	91.68	105.00
2024-04-05	Z	CPA	100.83	102.48	100.79	101.74	0.78	206,564	2,200	91.78	113.97
2024-04-04	Z	CPA	104.87	105.80	100.7405	100.94	-2.67	280,710	2,477	69.46	110.72
2024-04-03	Z	CPA	103.45	104.79	102.54	103.65	0.05	108,770	1,650	94.26	113.21
2024-04-02	Z	CPA	102.56	104.41	101.55	103.73	0.27	201,665	3,009	103.05	112.97
2024-04-01	Z	CPA	104.54	105.21	103.11	103.52	-0.54	162,135	2,379	102.73	104.06
2024-03-29	Z	CPA	103.50	105.00	103.17	104.16	1.13	0	0	102.92	109.00
2024-03-28	Z	CPA	103.50	105.00	103.17	104.16	1.13	401,810	2,076	102.92	109.00
2024-03-27	Z	CPA	102.16	103.37	102.16	102.92	1.28	147,338	2,007	102.11	103.43
2024-03-26	Z	CPA	101.69	102.88	101.20	101.60	0.23	281,426	2,829	101.39	102.43
2024-03-25	Z	CPA	102.76	103.73	100.62	101.39	-1.89	325,828	3,332	100.84	110.90
2024-03-22	Z	CPA	103.00	103.905	102.60	103.34	-0.42	99,496	1,481	93.52	116.03
2024-03-21	Z	CPA	105.96	106.00	103.59	103.81	-2.17	176,019	2,269	91.88	114.84
2024-03-20	Z	CPA	103.04	105.92	103.04	105.91	3.03	154,043	1,926	105.91	116.14
2024-03-19	Z	CPA	103.26	104.02	101.80	102.82	-0.83	176,192	1,999	92.44	118.03
2024-03-18	Z	CPA	103.30	103.67	101.685	103.66	0.31	191,028	1,591	91.08	109.00
2024-03-15	Z	CPA	103.80	105.295	103.18	103.28	-0.52	119,104	2,401	92.70	114.95
2024-03-14	Z	CPA	104.80	105.00	103.41	103.81	-1.32	118,893	1,742	100.00	116.32
2024-03-13	Z	CPA	102.35	106.97	102.08	105.18	2.91	398,068	4,242	93.38	109.00
2024-03-12	Z	CPA	100.76	102.30	99.12	102.25	0.81	215,914	2,415	102.00	103.00
2024-03-11	Z	CPA	100.00	101.63	99.16	101.43	1.36	219,393	2,556	88.84	111.53
2024-03-08	Z	CPA	100.20	100.99	99.44	100.04	-0.17	454,322	2,572	99.50	100.58
2024-03-07	Z	CPA	99.12	101.22	99.04	100.20	1.67	201,548	2,371	88.10	109.37
2024-03-06	Z	CPA	99.11	99.69	98.0986	98.49	0.08	188,884	2,478	98.04	99.32
2024-03-05	Z	CPA	96.91	99.215	96.745	98.51	0.76	195,584	2,398	89.56	99.02
2024-03-04	Z	CPA	97.68	99.00	97.53	97.69	-0.35	181,535	2,692	97.03	98.09
2024-03-01	Z	CPA	97.8044	98.91	96.28	97.95	0.48	219,603	2,679	88.97	98.36
2024-02-29	Z	CPA	97.09	98.00	96.27	97.47	0.47	159,070	2,152	96.99	98.05
2024-02-28	Z	CPA	97.44	98.78	96.99	96.99	-1.58	257,170	2,848	96.50	98.50
2024-02-27	Z	CPA	100.59	100.97	99.43	100.19	0.15	395,859	4,574	99.62	100.70
2024-02-26	Z	CPA	99.45	101.01	99.03	100.06	1.23	283,005	3,319	99.06	110.41
2024-02-23	Z	CPA	99.50	100.09	97.845	98.83	-0.49	209,619	2,411	98.17	99.16
2024-02-22	Z	CPA	98.46	100.2985	98.23	99.34	1.12	256,653	3,584	90.29	100.25
2024-02-21	Z	CPA	98.26	99.21	97.78	98.20	-0.645	188,835	2,796	87.35	110.41
2024-02-20	Z	CPA	98.83	100.76	98.31	98.82	-0.35	221,435	2,381	89.63	103.00
2024-02-19	Z	CPA	99.50	99.97	98.615	99.02	-0.89	0	0	89.58	110.98
2024-02-16	Z	CPA	99.50	99.97	98.615	99.02	-0.89	165,548	2,523	89.58	110.98
2024-02-15	Z	CPA	99.15	101.31	99.15	99.83	0.285	254,400	2,676	99.44	105.00
2024-02-14	Z	CPA	98.02	99.725	97.54	99.58	2.12	367,123	3,860	87.43	113.65
2024-02-13	Z	CPA	98.27	98.7493	96.38	97.48	-2.35	233,676	3,022	98.00	102.30
2024-02-12	Z	CPA	99.59	101.68	99.39	99.87	0.72	233,653	3,031	99.00	108.53
2024-02-09	Z	CPA	100.12	101.30	98.41	99.11	-1.01	313,923	3,740	98.07	109.78
2024-02-08	Z	CPA	102.43	104.13	99.53	100.13	-0.83	512,434	4,612	89.30	111.20
2024-02-07	Z	CPA	99.87	101.935	99.65	100.88	0.89	488,221	5,029	102.00	104.50
2024-02-06	Z	CPA	98.08	100.77	98.08	99.99	2.06	263,026	2,856	88.71	109.30
2024-02-05	Z	CPA	96.79	98.35	96.70	97.90	-0.12	259,692	2,876	88.71	108.55
2024-02-02	Z	CPA	97.07	99.76	96.79	98.00	0.36	269,404	3,405	84.18	106.82
2024-02-01	Z	CPA	96.75	97.99	95.6265	97.57	1.60	262,305	2,828	98.00	105.00
2024-01-31	Z	CPA	96.63	98.17	95.53	96.06	-1.06	226,595	3,106	86.88	109.00
2024-01-30	Z	CPA	98.79	100.42	97.10	97.18	-2.768	265,610	3,898	86.43	113.43
2024-01-29	Z	CPA	100.61	101.311	99.50	99.96	-0.03	226,078	2,781	99.96	111.80