Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	CR	143.36	145.29	139.92	140.01	-4.32	232,821	3,876	126.62	156.35
2024-04-29	Z	CR	144.45	145.37	142.21	144.27	-0.15	300,310	4,104	126.54	165.21
2024-04-26	Z	CR	143.86	146.285	143.595	144.35	0.26	276,355	3,750	143.00	161.67
2024-04-25	Z	CR	140.24	145.80	139.2925	143.98	1.86	400,766	5,403	126.81	148.00
2024-04-24	Z	CR	139.98	143.67	139.98	142.13	4.14	496,645	5,018	97.75	159.25
2024-04-23	Z	CR	135.80	139.5411	133.66	138.11	7.55	424,334	5,953	138.20	151.97
2024-04-22	Z	CR	130.05	131.92	128.70	130.73	1.2354	265,090	5,514	133.00	149.79
2024-04-19	Z	CR	129.43	130.95	128.50	129.48	0.05	314,801	3,336	114.32	150.88
2024-04-18	Z	CR	130.50	131.54	129.36	129.39	-0.76	160,797	3,322	101.02	207.20
2024-04-17	Z	CR	132.55	132.55	130.08	130.13	-1.68	152,518	2,294	97.75	208.65
2024-04-16	Z	CR	130.53	133.02	129.07	131.76	0.64	150,753	3,721	97.75	212.28
2024-04-15	Z	CR	135.30	136.7499	131.03	131.17	-3.68	232,212	4,403	113.81	210.24
2024-04-12	Z	CR	135.40	137.20	133.945	134.85	-1.90	129,046	2,514	95.53	214.65
2024-04-11	Z	CR	135.34	136.92	134.11	136.81	1.65	121,462	2,510	117.65	151.66
2024-04-10	Z	CR	134.61	136.85	133.96	135.26	-1.93	181,618	3,489	118.70	150.61
2024-04-09	Z	CR	137.77	138.29	135.555	137.13	-0.74	141,502	3,524	119.52	219.58
2024-04-08	Z	CR	138.53	139.03	137.13	137.76	-0.06	131,537	3,014	121.05	220.08
2024-04-05	Z	CR	135.65	139.015	135.65	138.00	2.45	207,443	3,714	114.31	221.53
2024-04-04	Z	CR	138.92	139.34	135.41	135.50	-2.44	177,152	3,188	133.00	217.56
2024-04-03	Z	CR	134.99	138.42	134.99	138.02	2.93	138,874	3,531	133.11	151.75
2024-04-02	Z	CR	134.32	135.36	132.89	135.20	0.16	187,726	3,933	120.36	137.90
2024-04-01	Z	CR	135.45	136.07	134.30	134.98	-0.16	223,766	3,028	129.11	137.68
2024-03-29	Z	CR	134.71	135.61	133.72	135.13	0.18	0	0	120.42	150.80
2024-03-28	Z	CR	134.71	135.61	133.72	135.13	0.18	124,845	2,030	120.42	150.80
2024-03-27	Z	CR	134.80	135.90	132.90	134.89	1.01	106,900	2,824	132.19	138.94
2024-03-26	Z	CR	134.24	134.52	132.24	133.90	-0.33	114,479	2,535	118.60	148.70
2024-03-25	Z	CR	133.45	135.00	132.76	134.24	0.89	131,703	2,418	118.44	149.13
2024-03-22	Z	CR	134.75	134.85	131.87	133.30	-1.61	173,233	2,908	97.75	213.05
2024-03-21	Z	CR	134.31	135.67	133.644	134.95	1.47	149,961	2,642	97.75	139.38
2024-03-20	Z	CR	131.33	133.60	130.65	133.48	2.11	126,570	2,958	97.75	134.00
2024-03-19	Z	CR	129.92	131.65	129.82	131.38	1.62	98,283	1,873	118.08	145.34
2024-03-18	Z	CR	129.88	131.085	128.58	129.77	0.73	168,031	2,805	115.89	134.00
2024-03-15	Z	CR	128.60	131.17	128.60	129.17	0.03	886,047	3,643	97.75	206.76
2024-03-14	Z	CR	131.55	132.52	128.70	129.15	-2.48	222,815	2,723	118.39	206.92
2024-03-13	Z	CR	131.58	133.705	131.53	131.63	0.33	241,747	3,206	125.00	210.99
2024-03-12	Z	CR	129.34	131.89	128.25	131.29	1.77	206,261	4,350	118.39	210.17
2024-03-11	Z	CR	129.44	131.57	127.82	129.60	0.99	374,936	4,669	97.75	207.47
2024-03-08	Z	CR	133.97	133.99	127.9603	128.54	-5.565	270,182	5,155	97.75	139.38
2024-03-07	Z	CR	126.96	134.01	126.03	133.97	8.12	378,117	5,086	134.19	211.82
2024-03-06	Z	CR	125.22	126.25	124.30	125.83	1.53	170,696	3,165	106.40	139.57
2024-03-05	Z	CR	126.05	127.67	123.82	124.24	-1.62	172,725	4,009	86.65	199.37
2024-03-04	Z	CR	123.13	126.84	122.50	125.91	3.33	267,402	4,182	95.53	201.34
2024-03-01	Z	CR	121.42	122.53	121.28	122.39	0.83	144,669	2,950	97.75	123.10
2024-02-29	Z	CR	123.89	124.03	121.31	121.56	-1.97	172,536	2,785	98.58	194.76
2024-02-28	Z	CR	123.07	123.45	121.085	123.42	0.285	197,798	2,977	97.75	197.07
2024-02-27	Z	CR	124.77	125.0476	122.11	123.35	-1.36	205,515	3,267	98.77	196.81
2024-02-26	Z	CR	121.94	125.275	121.94	124.60	2.7413	174,516	2,917	98.77	199.61
2024-02-23	Z	CR	122.93	122.93	121.035	121.91	-0.33	180,246	2,823	108.24	135.62
2024-02-22	Z	CR	121.49	123.30	121.18	122.28	1.86	198,238	2,779	97.94	195.74
2024-02-21	Z	CR	119.47	120.47	118.48	120.44	1.30	271,510	3,122	97.94	192.65
2024-02-20	Z	CR	121.53	121.53	118.5501	119.14	-2.89	378,931	4,887	95.73	190.59
2024-02-19	Z	CR	122.85	123.67	121.96	122.00	-0.93	0	0	119.76	195.32
2024-02-16	Z	CR	122.85	123.67	121.96	122.00	-0.93	248,944	3,135	119.76	195.32
2024-02-15	Z	CR	124.27	124.60	121.51	123.00	-1.08	278,316	3,736	119.76	196.92
2024-02-14	Z	CR	123.48	125.45	123.02	124.17	2.05	205,909	3,674	113.59	198.33
2024-02-13	Z	CR	123.14	124.07	121.845	122.14	-2.51	194,634	3,013	98.77	195.79
2024-02-12	Z	CR	126.32	127.00	124.60	124.80	-1.80	196,148	2,824	101.21	139.46
2024-02-09	Z	CR	127.27	127.83	126.35	126.71	-0.33	199,942	2,959	109.99	202.83
2024-02-08	Z	CR	125.95	127.29	125.63	126.88	0.865	215,888	3,316	107.25	202.78
2024-02-07	Z	CR	125.76	127.0396	125.14	125.95	0.89	241,830	3,342	104.69	201.34
2024-02-06	Z	CR	124.33	125.2394	123.29	124.83	1.10	182,672	2,684	97.94	199.87
2024-02-05	Z	CR	124.61	125.185	122.38	123.76	-2.13	220,776	3,736	97.87	197.85
2024-02-02	Z	CR	126.33	126.33	123.89	125.97	-0.32	372,321	5,491	122.50	201.40
2024-02-01	Z	CR	125.54	126.39	122.75	126.38	2.22	335,258	5,268	126.38	199.52
2024-01-31	Z	CR	122.76	127.63	121.71	124.11	1.24	526,612	6,887	97.94	137.85