Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	CPB	45.97	46.15	45.50	45.898	0.368	2,240,878	18,672	45.78	46.25
2024-05-01	Z	CPB	45.51	45.82	45.09	45.53	-0.185	2,414,193	18,347	45.15	45.82
2024-04-30	Z	CPB	44.85	45.81	44.51	45.71	0.78	2,701,573	19,137	43.99	46.02
2024-04-29	Z	CPB	44.85	45.17	44.62	44.93	0.08	1,826,414	12,262	40.83	49.08
2024-04-26	Z	CPB	45.17	45.455	44.82	44.85	-0.505	2,394,852	12,095	40.66	44.84
2024-04-25	Z	CPB	45.75	45.95	45.26	45.37	-0.17	3,081,458	18,915	44.83	46.07
2024-04-24	Z	CPB	44.58	45.705	44.261	45.54	0.59	3,510,037	15,720	44.99	46.08
2024-04-23	Z	CPB	45.12	45.45	44.94	44.96	-0.145	2,396,078	16,291	44.41	61.00
2024-04-22	Z	CPB	44.25	45.17	44.22	45.12	0.93	2,597,674	19,301	44.46	45.76
2024-04-19	Z	CPB	43.80	44.385	43.675	44.20	0.50	2,240,534	13,600	43.04	45.15
2024-04-18	Z	CPB	43.54	43.79	43.38	43.71	0.39	2,343,478	15,148	43.17	44.18
2024-04-17	Z	CPB	43.29	43.43	42.82	43.31	0.30	1,779,087	12,161	42.80	47.11
2024-04-16	Z	CPB	42.72	43.185	42.60	43.01	0.32	2,582,180	16,577	42.36	47.34
2024-04-15	Z	CPB	42.51	42.98	42.315	42.70	0.39	2,061,693	16,162	42.10	46.93
2024-04-12	Z	CPB	43.22	43.335	42.23	42.31	-0.90	1,646,638	12,899	42.22	42.70
2024-04-11	Z	CPB	43.90	43.96	43.03	43.21	-0.47	1,964,424	15,299	42.83	47.42
2024-04-10	Z	CPB	44.00	44.215	43.41	43.68	-0.77	2,313,019	17,427	43.68	44.02
2024-04-09	Z	CPB	43.75	44.46	43.48	44.45	0.73	3,057,427	17,433	43.44	45.31
2024-04-08	Z	CPB	43.11	44.05	43.11	43.72	0.42	2,300,232	16,990	43.37	44.08
2024-04-05	Z	CPB	43.79	43.90	43.125	43.30	-0.70	2,937,125	14,646	42.71	43.89
2024-04-04	Z	CPB	43.20	44.00	42.91	43.99	1.05	3,240,214	17,743	43.62	45.06
2024-04-03	Z	CPB	43.85	43.95	42.85	42.94	-1.09	2,617,086	18,252	42.83	47.14
2024-04-02	Z	CPB	44.69	44.8575	44.34	44.42	-0.23	2,467,269	13,092	43.93	44.88
2024-04-01	Z	CPB	44.50	44.955	44.341	44.66	0.225	2,655,380	17,225	44.19	45.00
2024-03-29	Z	CPB	44.27	44.80	44.27	44.45	0.38	0	0	44.00	44.90
2024-03-28	Z	CPB	44.27	44.80	44.27	44.45	0.38	2,889,078	13,325	44.00	44.90
2024-03-27	Z	CPB	43.57	44.31	43.57	44.07	0.71	1,919,600	11,638	43.85	44.42
2024-03-26	Z	CPB	43.51	43.695	43.2224	43.37	-0.01	2,974,656	14,674	43.00	44.36
2024-03-25	Z	CPB	43.66	43.86	43.135	43.37	-0.17	1,456,670	9,899	43.00	47.65
2024-03-22	Z	CPB	43.50	43.66	43.16	43.55	0.30	2,086,370	11,697	43.11	44.03
2024-03-21	Z	CPB	43.20	43.495	42.9061	43.25	-0.10	2,015,545	12,313	43.10	43.40
2024-03-20	Z	CPB	44.00	44.14	43.33	43.35	-0.22	2,907,896	14,109	43.30	43.35
2024-03-19	Z	CPB	43.52	43.62	43.06	43.57	0.25	2,694,644	11,342	41.00	43.70
2024-03-18	Z	CPB	42.58	43.70	42.55	43.32	0.62	3,572,704	15,858	43.26	43.76
2024-03-15	Z	CPB	41.73	42.775	41.72	42.71	0.74	5,195,475	15,027	42.20	42.96
2024-03-14	Z	CPB	42.59	42.73	41.74	41.96	-0.84	2,268,021	12,473	41.90	42.10
2024-03-13	Z	CPB	43.20	43.30	42.66	42.81	-0.205	2,682,320	16,123	42.60	43.00
2024-03-12	Z	CPB	42.75	43.08	42.36	43.01	0.01	2,144,053	13,735	42.78	43.01
2024-03-11	Z	CPB	42.35	43.14	42.35	43.01	0.76	2,573,643	14,240	42.60	43.40
2024-03-08	Z	CPB	41.95	42.505	41.805	42.25	0.17	2,359,484	13,016	42.20	42.55
2024-03-07	Z	CPB	43.41	43.50	41.87	42.07	-1.23	3,992,478	19,218	41.90	43.50
2024-03-06	Z	CPB	44.39	45.10	42.59	43.30	0.35	6,271,334	28,425	41.80	45.00
2024-03-05	Z	CPB	43.51	43.59	42.80	42.95	-0.34	3,521,996	17,949	43.16	43.95
2024-03-04	Z	CPB	42.68	43.315	42.56	43.28	0.40	3,828,038	19,819	42.78	43.50
2024-03-01	Z	CPB	42.78	42.90	42.46	42.875	0.235	2,644,321	13,667	38.94	42.83
2024-02-29	Z	CPB	42.37	42.95	42.2404	42.64	0.49	3,930,699	14,710	42.30	46.55
2024-02-28	Z	CPB	42.51	42.52	41.82	42.15	-0.10	1,718,699	9,750	42.00	45.00
2024-02-27	Z	CPB	42.18	42.43	41.995	42.26	0.08	2,748,801	14,681	42.26	46.56
2024-02-26	Z	CPB	42.37	42.59	42.055	42.18	-0.27	3,037,977	14,689	42.00	46.10
2024-02-23	Z	CPB	42.11	42.64	41.91	42.45	0.245	1,611,159	10,129	42.00	42.82
2024-02-22	Z	CPB	42.30	42.315	41.56	42.20	-0.405	2,143,839	12,762	42.01	42.64
2024-02-21	Z	CPB	42.34	42.74	42.085	42.60	0.45	2,253,094	12,297	42.60	42.82
2024-02-20	Z	CPB	41.76	42.67	41.66	42.16	0.715	3,536,136	17,858	42.00	42.25
2024-02-19	Z	CPB	41.11	41.55	40.92	41.45	0.18	0	0	37.91	41.70
2024-02-16	Z	CPB	41.11	41.55	40.92	41.45	0.18	3,338,089	16,114	37.91	41.70
2024-02-15	Z	CPB	41.20	41.43	40.88	41.28	0.365	2,565,484	13,732	40.47	44.96
2024-02-14	Z	CPB	41.43	41.52	40.26	40.92	-0.815	5,126,591	25,503	40.60	41.10
2024-02-13	Z	CPB	42.51	42.91	41.525	41.73	-0.74	4,046,287	18,912	41.50	42.35
2024-02-12	Z	CPB	41.78	42.52	41.575	42.47	0.4801	2,395,751	14,346	41.60	42.50
2024-02-09	Z	CPB	42.94	42.96	41.715	41.99	-1.10	3,026,090	17,872	41.86	42.46
2024-02-08	Z	CPB	43.44	43.84	42.995	43.10	-0.51	2,418,859	14,189	42.98	47.40
2024-02-07	Z	CPB	44.60	44.60	43.34	43.63	-0.72	2,241,776	11,876	42.70	48.28
2024-02-06	Z	CPB	43.70	44.71	43.60	44.36	0.64	3,188,676	14,947	42.00	48.71
2024-02-05	Z	CPB	44.78	44.85	43.65	43.72	-1.095	2,485,977	15,772	43.75	45.54