Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	CPHC	23.00	23.504	23.00	23.504	0.064	1,618	54	22.77	37.50
2024-05-16	Q	CPHC	23.48	23.48	23.48	23.48	0.18	397	59	22.77	37.28
2024-05-15	Q	CPHC	23.9999	23.9999	23.00	23.00		565	38	22.77	23.97
2024-05-14	Q	CPHC	23.00	23.00	22.99	23.00		1,382	67	22.77	36.80
2024-05-13	Q	CPHC	22.83	22.83	22.83	22.83	0.42	321	46	22.76	36.52
2024-05-10	Q	CPHC	23.25	23.25	22.83	22.83	-1.21	637	41	22.02	38.39
2024-05-09	Q	CPHC	24.07	24.07	24.07	24.07	0.76	238	28	22.76	37.98
2024-05-08	Q	CPHC	24.07	24.07	24.07	24.07		177	29	19.48	38.51
2024-05-07	Q	CPHC	23.845	24.07	23.845	24.07	0.41	1,097	84	20.95	37.84
2024-05-06	Q	CPHC	23.28	23.66	23.28	23.66	0.59	955	60	19.48	37.60
2024-05-03	Q	CPHC	24.43	24.43	24.43	24.43	1.43	446	31	22.76	36.79
2024-05-02	Q	CPHC	23.00	23.00	23.00	23.00		420	35	19.48	36.80
2024-05-01	Q	CPHC	23.00	23.00	23.00	23.00		1,598	46	22.76	36.79
2024-04-30	Q	CPHC	23.00	23.1595	23.00	23.00	0.05	1,253	35	19.48	23.63
2024-04-29	Q	CPHC	23.63	23.63	23.63	23.63	0.58	472	28	19.48	36.88
2024-04-26	Q	CPHC	23.625	23.625	23.625	23.625	0.345	126	25	19.48	37.24
2024-04-25	Q	CPHC	23.32	23.625	22.5001	23.625	0.125	2,053	48	21.30	37.60
2024-04-24	Q	CPHC	23.35	23.35	23.35	23.35	0.31	270	34	22.56	24.98
2024-04-23	Q	CPHC	23.04	23.04	23.04	23.04	0.03	424	54	20.59	36.86
2024-04-22	Q	CPHC	23.2335	24.7829	23.00	24.7829	-0.1671	14,582	239	22.52	24.86
2024-04-19	Q	CPHC	23.00	23.00	23.00	23.00	-0.1964	612	40	22.52	38.88
2024-04-18	Q	CPHC	23.15	23.7936	23.15	23.25	0.7236	1,684	64	21.31	36.90
2024-04-17	Q	CPHC	22.75	23.29	22.02	23.29	1.23	4,008	71	21.31	35.40
2024-04-16	Q	CPHC	21.96	22.00	21.7117	21.7117	0.1617	2,162	53	21.31	34.77
2024-04-15	Q	CPHC	21.10	21.10	21.10	21.10	0.02	990	40	21.31	34.07
2024-04-12	Q	CPHC	21.83	22.05	21.83	22.05	0.31	1,950	121	20.39	35.38
2024-04-11	Q	CPHC	22.43	22.43	22.43	22.43	0.42	224	21	21.69	35.21
2024-04-10	Q	CPHC	22.63	22.96	22.235	22.235	0.16	2,855	74	20.40	36.03
2024-04-09	Q	CPHC	22.26	22.62	21.5123	22.62	-1.3077	2,232	140	20.39	36.32
2024-04-08	Q	CPHC	23.59	23.59	22.85	22.96	-1.25	2,799	89	20.40	37.40
2024-04-05	Q	CPHC	23.45	23.82	23.042	23.69	0.38	4,282	128	20.39	37.80
2024-04-04	Q	CPHC	22.25	23.31	22.25	23.31	0.60	1,440	58	20.40	36.04
2024-04-03	Q	CPHC	23.00	23.00	22.50	22.65	-0.35	6,226	84	20.40	36.79
2024-04-02	Q	CPHC	23.28	23.50	22.06	23.00	0.61	2,247	71	22.54	36.80
2024-04-01	Q	CPHC	22.62	22.79	22.315	22.79	0.14	3,099	141	20.40	36.16
2024-03-29	Q	CPHC	22.27	23.34	22.27	23.34	0.20	0	0	22.01	37.02
2024-03-28	Q	CPHC	22.27	23.34	22.27	23.34	0.20	1,136	87	22.01	37.02
2024-03-27	Q	CPHC	23.54	23.54	23.14	23.14	-0.28	3,736	120	20.39	23.97
2024-03-26	Q	CPHC	22.79	24.7192	22.68	23.50	0.2001	13,067	268	20.47	36.95
2024-03-25	Q	CPHC	22.54	22.93	21.70	22.86	0.08	4,521	110	20.46	36.14
2024-03-22	Q	CPHC	21.85	21.85	21.85	21.85	0.04	650	99	20.46	35.21
2024-03-21	Q	CPHC	21.81	22.09	21.81	21.85	0.10	1,484	72	18.72	35.11
2024-03-20	Q	CPHC	22.91	22.91	21.90	21.95	-0.80	5,743	148	18.72	22.60
2024-03-19	Q	CPHC	22.04	22.75	22.04	22.75	0.45	3,074	144	21.05	35.35
2024-03-18	Q	CPHC	21.50	22.83	20.47	22.05	0.55	6,860	206	20.47	35.20
2024-03-15	Q	CPHC	21.64	21.64	21.00	21.50	-0.49	5,168	105	20.46	34.40
2024-03-14	Q	CPHC	21.20	21.20	21.08	21.08	-0.12	1,019	86	20.47	33.99
2024-03-13	Q	CPHC	20.45	21.20	20.4141	21.20	-0.69	1,841	69	21.20	27.99
2024-03-12	Q	CPHC	24.95	24.95	21.62	21.62	-3.496	7,305	157	19.01	35.20
2024-03-11	Q	CPHC	26.05	26.05	23.64	23.64	-2.36	1,596	102	19.01	41.60
2024-03-08	Q	CPHC	25.90	26.80	25.35	26.00	0.10	5,776	150	19.01	32.56
2024-03-07	Q	CPHC	26.55	28.50	25.8863	25.90	-0.88	8,964	232	17.38	32.56
2024-03-06	Q	CPHC	29.86	30.00	26.51	27.03	-2.30	15,443	320	19.01	29.99
2024-03-05	Q	CPHC	27.255	30.25	25.99	28.81	-0.01	15,623	123	17.38	45.60
2024-03-04	Q	CPHC	27.03	29.01	24.87	29.01	1.16	6,081	136	19.01	42.65
2024-03-01	Q	CPHC	25.04	27.00	25.04	27.00	1.35	5,377	127	19.01	41.03
2024-02-29	Q	CPHC	24.46	26.86	24.46	26.86	2.61	4,797	111	25.65	41.56
2024-02-28	Q	CPHC	24.30	24.90	22.7811	23.88	-0.52	7,471	189	19.50	24.85
2024-02-27	Q	CPHC	23.95	26.49	23.8892	24.63	1.45	7,081	246	19.50	37.59
2024-02-26	Q	CPHC	21.75	23.01	21.51	23.00	-0.46	3,047	83	19.50	28.02
2024-02-23	Q	CPHC	22.11	22.20	21.88	22.20	-0.2506	2,314	159	19.01	25.70
2024-02-22	Q	CPHC	22.5874	22.5874	21.66	22.44	1.0025	1,584	46	20.67	25.70
2024-02-21	Q	CPHC	21.865	21.865	21.0001	21.21	-0.10	1,801	46	19.01	27.90
2024-02-20	Q	CPHC	21.6576	21.798	17.10	21.31	-0.21	53,066	543	16.47	25.71
2024-02-19	Q	CPHC	22.13	22.1894	21.96	21.97	0.1594	0	0	19.01	28.02