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	CQP	49.49	50.42	49.3138	50.16	1.08	153,158	889	45.50	54.54
2024-05-01	Z	CQP	48.74	49.34	48.525	49.06	0.65	155,493	936	43.72	53.73
2024-04-30	Z	CQP	50.36	50.44	48.43	48.45	-1.98	134,391	1,052	43.72	53.18
2024-04-29	Z	CQP	48.75	50.55	48.75	50.41	1.45	113,869	684	45.96	55.08
2024-04-26	Z	CQP	48.34	49.18	48.19	49.01	0.64	108,936	621	48.78	53.46
2024-04-25	Z	CQP	48.00	48.48	47.60	48.42	0.23	154,942	970	43.67	52.55
2024-04-24	Z	CQP	48.16	48.28	47.555	48.16	0.28	209,359	1,431	44.00	52.64
2024-04-23	Z	CQP	48.59	48.7669	47.75	47.97	-0.79	186,004	1,377	43.76	52.64
2024-04-22	Z	CQP	49.30	49.375	48.52	48.66	-0.68	269,304	1,303	44.80	53.46
2024-04-19	Z	CQP	48.74	49.83	48.4683	49.33	0.29	267,182	1,878	44.59	49.33
2024-04-18	Z	CQP	46.72	48.77	46.69	48.74	1.87	373,384	1,894	48.35	53.18
2024-04-17	Z	CQP	46.70	46.855	46.115	46.65	-0.05	183,324	1,068	45.00	51.01
2024-04-16	Z	CQP	46.15	46.71	45.51	46.67	0.33	211,138	1,365	42.16	50.74
2024-04-15	Z	CQP	46.715	46.7654	46.09	46.20	-0.50	293,059	1,678	42.07	50.47
2024-04-12	Z	CQP	47.01	47.50	46.31	46.70	-0.25	338,514	1,901	44.68	51.01
2024-04-11	Z	CQP	47.09	47.4624	46.51	47.01	-0.08	209,726	1,541	46.75	51.28
2024-04-10	Z	CQP	47.62	47.62	47.09	47.09	-0.43	227,533	1,796	47.07	51.56
2024-04-09	Z	CQP	48.19	48.3765	47.06	47.56	-0.46	328,237	1,990	47.75	52.10
2024-04-08	Z	CQP	48.42	48.73	47.89	47.90	-0.53	154,730	985	47.73	52.64
2024-04-05	Z	CQP	49.70	49.70	48.37	48.42	-0.88	157,941	1,237	44.13	52.84
2024-04-04	Z	CQP	50.25	50.65	49.29	49.30	-0.86	86,104	865	45.04	54.00
2024-04-03	Z	CQP	49.70	50.21	49.505	50.21	0.52	94,385	607	45.50	54.54
2024-04-02	Z	CQP	49.42	50.13	49.38	49.60	0.18	78,280	509	45.27	54.27
2024-04-01	Z	CQP	49.48	49.64	49.28	49.40	0.01	70,810	565	49.15	51.25
2024-03-29	Z	CQP	49.07	49.8093	49.07	49.39	0.30	0	0	48.56	51.00
2024-03-28	Z	CQP	49.07	49.8093	49.07	49.39	0.30	153,660	811	48.56	51.00
2024-03-27	Z	CQP	48.76	49.23	48.76	49.10	0.29	77,434	577	48.56	53.46
2024-03-26	Z	CQP	49.88	49.88	48.51	48.76	-0.80	123,922	815	47.69	53.18
2024-03-25	Z	CQP	49.75	50.25	49.30	49.55	0.02	101,655	749	45.04	54.00
2024-03-22	Z	CQP	50.93	50.93	49.11	49.36	-1.21	154,196	942	49.15	54.00
2024-03-21	Z	CQP	50.23	50.68	50.0254	50.58	0.31	131,138	736	47.76	53.75
2024-03-20	Z	CQP	49.32	50.25	49.0301	50.25	0.98	259,262	1,410	50.18	50.86
2024-03-19	Z	CQP	48.46	49.28	48.31	49.20	0.98	203,574	992	47.82	53.73
2024-03-18	Z	CQP	48.92	48.92	48.03	48.24	-0.32	109,320	694	48.35	53.18
2024-03-15	Z	CQP	47.81	48.56	47.81	48.53	0.72	414,364	1,033	44.39	52.91
2024-03-14	Z	CQP	48.44	48.44	47.78	47.84	-0.21	250,932	1,519	47.84	52.64
2024-03-13	Z	CQP	48.52	49.32	48.14	48.15	-0.3216	154,540	1,062	48.06	50.50
2024-03-12	Z	CQP	49.02	49.13	48.52	48.55	-0.39	95,954	761	48.06	53.18
2024-03-11	Z	CQP	48.90	49.23	48.285	48.96	0.14	120,125	957	48.06	53.06
2024-03-08	Z	CQP	49.07	49.715	48.37	48.84	0.148	198,280	1,468	48.06	53.67
2024-03-07	Z	CQP	49.44	49.75	48.24	48.66	-0.68	320,437	2,252	44.13	52.86
2024-03-06	Z	CQP	49.39	50.00	49.14	49.44	0.71	207,554	1,339	44.61	53.94
2024-03-05	Z	CQP	48.96	49.61	48.71	48.74	-0.018	193,235	1,027	46.10	53.73
2024-03-04	Z	CQP	48.62	49.67	48.5125	48.91	0.27	188,796	1,291	48.06	53.46
2024-03-01	Z	CQP	48.77	49.1725	48.4401	48.62		138,333	1,136	47.74	53.46
2024-02-29	Z	CQP	49.35	49.7194	48.46	48.62	-0.72	242,255	1,951	48.06	52.91
2024-02-28	Z	CQP	50.10	50.34	49.25	49.34	-0.805	266,845	1,462	46.00	53.73
2024-02-27	Z	CQP	51.01	51.3999	49.72	50.15	-0.885	199,634	1,437	45.50	54.54
2024-02-26	Z	CQP	51.93	52.22	50.71	50.95	-0.98	194,562	1,311	46.42	56.13
2024-02-23	Z	CQP	51.21	52.33	51.11	51.98	0.80	137,069	988	50.00	57.00
2024-02-22	Z	CQP	52.75	52.77	51.09	51.20	-1.56	254,580	1,559	48.66	55.63
2024-02-21	Z	CQP	52.22	52.935	52.00	52.77	0.52	156,649	1,132	48.02	57.77
2024-02-20	Z	CQP	52.33	52.33	51.4601	52.12	-0.09	182,347	1,140	48.90	56.71
2024-02-19	Z	CQP	51.51	52.44	51.36	52.01	0.60	0	0	47.33	56.95
2024-02-16	Z	CQP	51.51	52.44	51.36	52.01	0.60	149,628	965	47.33	56.95
2024-02-15	Z	CQP	50.43	51.93	50.43	51.51	0.86	136,893	987	47.15	56.17
2024-02-14	Z	CQP	50.46	51.025	50.21	50.75	0.58	165,988	1,195	45.96	55.59
2024-02-13	Z	CQP	51.56	51.89	50.17	50.18	-0.85	230,981	1,661	46.00	56.44
2024-02-12	Z	CQP	49.92	51.50	49.92	51.15	1.26	173,931	1,561	46.64	56.17
2024-02-09	Z	CQP	50.03	50.295	49.61	50.00	0.19	167,233	1,247	45.50	54.54
2024-02-08	Z	CQP	49.52	50.50	49.52	49.80	0.19	548,302	1,586	45.50	54.77
2024-02-07	Z	CQP	49.72	50.13	49.41	49.62	0.05	180,952	1,262	45.27	54.50
2024-02-06	Z	CQP	50.50	50.5465	49.54	49.54	-0.705	229,221	2,042	49.60	51.09
2024-02-05	Z	CQP	51.80	51.85	50.75	51.35	-0.518	342,709	2,112	46.64	56.17