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	Q	CREG	1.04	1.09	1.01	1.02	-0.06	71,967	99	1.01	1.12
2024-05-01	Q	CREG	1.08	1.09	1.0445	1.09	0.01	4,996	25	0.9906	1.15
2024-04-30	Q	CREG	1.14	1.14	1.04	1.08	-0.03	15,422	65	1.02	1.11
2024-04-29	Q	CREG	1.11	1.16	1.05	1.09	0.01	18,451	65	1.04	1.16
2024-04-26	Q	CREG	1.06	1.13	0.99	1.07	0.01	42,719	120	0.9905	1.08
2024-04-25	Q	CREG	1.1898	1.20	0.99	1.05	-0.11	79,976	162	0.97	1.56
2024-04-24	Q	CREG	1.23	1.24	1.07	1.11	-0.04	54,837	121	1.07	1.15
2024-04-23	Q	CREG	1.13	1.25	1.13	1.18	0.0399	9,231	38	1.15	1.31
2024-04-22	Q	CREG	1.22	1.26	1.14	1.18	-0.01	8,574	30	1.10	1.43
2024-04-19	Q	CREG	1.42	1.42	1.13	1.19	-0.02	12,651	39	1.14	1.35
2024-04-18	Q	CREG	1.12	1.28	1.12	1.2001	0.069	11,887	61	1.16	1.24
2024-04-17	Q	CREG	1.15	1.24	1.15	1.17		8,004	39	1.12	1.32
2024-04-16	Q	CREG	1.20	1.20	1.145	1.19	-0.03	20,254	62	1.14	1.31
2024-04-15	Q	CREG	1.28	1.28	1.202	1.26	-0.06	9,722	35	1.15	1.64
2024-04-12	Q	CREG	1.30	1.36	1.30	1.32	-0.05	14,850	49	1.30	1.38
2024-04-11	Q	CREG	1.365	1.43	1.30	1.34	-0.07	14,044	66	1.32	1.42
2024-04-10	Q	CREG	1.42	1.44	1.3201	1.33	-0.03	9,748	49	1.30	1.44
2024-04-09	Q	CREG	1.30	1.47	1.30	1.365	-0.005	39,316	80	1.31	1.42
2024-04-08	Q	CREG	1.38	1.43	1.355	1.37	0.01	10,654	45	1.33	1.39
2024-04-05	Q	CREG	1.3294	1.39	1.29	1.36	0.03	22,905	83	1.13	1.38
2024-04-04	Q	CREG	1.43	1.48	1.32	1.37	-0.10	17,320	83	1.13	1.42
2024-04-03	Q	CREG	1.51	1.5701	1.3663	1.47	0.03	62,255	183	1.28	1.59
2024-04-02	Q	CREG	1.36	1.49	1.30	1.43	-0.01	30,138	119	1.29	1.56
2024-04-01	Q	CREG	1.24	1.58	1.2101	1.40	0.1301	68,656	223	1.30	1.50
2024-03-29	Q	CREG	1.15	1.2999	1.11	1.24	0.11	0	0	1.24	1.29
2024-03-28	Q	CREG	1.15	1.2999	1.11	1.24	0.11	104,961	183	1.24	1.29
2024-03-27	Q	CREG	1.16	1.19	1.04	1.13	0.07	54,221	140	1.03	1.23
2024-03-26	Q	CREG	1.06	1.16	1.06	1.10	-0.05	40,253	132	1.07	1.12
2024-03-25	Q	CREG	1.17	1.19	1.10	1.10	-0.05	21,129	104	1.09	1.27
2024-03-22	Q	CREG	1.21	1.23	1.10	1.15	-0.03	41,148	96	1.11	1.29
2024-03-21	Q	CREG	1.2511	1.29	1.18	1.20		14,613	78	1.18	1.26
2024-03-20	Q	CREG	1.30	1.30	1.19	1.20	-0.02	30,986	86	1.18	1.27
2024-03-19	Q	CREG	1.26	1.32	1.25	1.25	0.02	3,804	27	1.18	1.38
2024-03-18	Q	CREG	1.32	1.32	1.19	1.2603	-0.0597	28,044	97	1.18	1.34
2024-03-15	Q	CREG	1.27	1.34	1.20	1.26		21,699	79	1.20	1.44
2024-03-14	Q	CREG	1.26	1.38	1.24	1.265		20,630	59	1.24	1.37
2024-03-13	Q	CREG	1.26	1.35	1.2054	1.27	-0.03	33,597	118	1.20	1.40
2024-03-12	Q	CREG	1.3673	1.47	1.25	1.30	-0.14	43,371	125	1.29	1.47
2024-03-11	Q	CREG	1.37	1.44	1.3118	1.44	0.06	21,402	55	1.30	1.45
2024-03-08	Q	CREG	1.49	1.49	1.35	1.45	-0.01	23,956	116	1.31	1.55
2024-03-07	Q	CREG	1.37	1.53	1.35	1.46	0.05	37,389	157	1.20	1.55
2024-03-06	Q	CREG	1.51	1.51	1.40	1.425	-0.115	27,761	79	1.41	1.62
2024-03-05	Q	CREG	1.68	1.68	1.47	1.54	-0.05	35,001	117	1.31	1.69
2024-03-04	Q	CREG	1.6962	1.6962	1.52	1.59	-0.0119	9,429	42	1.52	1.61
2024-03-01	Q	CREG	1.71	1.7489	1.56	1.56	-0.09	19,975	89	1.58	1.81
2024-02-29	Q	CREG	1.86	1.86	1.6001	1.72	0.12	19,757	104	1.61	1.73
2024-02-28	Q	CREG	1.56	1.777	1.56	1.74	0.15	44,005	125	1.64	1.75
2024-02-27	Q	CREG	1.55	1.68	1.55	1.61	0.06	26,429	101	1.59	1.83
2024-02-26	Q	CREG	1.46	1.62	1.45	1.60	0.09	15,645	79	1.53	1.75
2024-02-23	Q	CREG	1.46	1.53	1.42	1.50		17,704	71	1.41	1.53
2024-02-22	Q	CREG	1.4957	1.5789	1.40	1.51	-0.04	27,165	94	1.40	1.59
2024-02-21	Q	CREG	1.50	1.59	1.46	1.53	-0.03	35,785	102	1.35	1.64
2024-02-20	Q	CREG	1.53	1.64	1.4884	1.56	-0.1599	42,525	164	1.49	1.66
2024-02-19	Q	CREG	1.67	1.87	1.5601	1.65	-0.23	0	0	1.47	1.74
2024-02-16	Q	CREG	1.67	1.87	1.5601	1.65	-0.23	140,508	420	1.47	1.74
2024-02-15	Q	CREG	1.42	2.00	1.42	1.88	0.55	470,636	1,180	1.51	1.75
2024-02-14	Q	CREG	1.36	1.41	1.26	1.34	-0.01	19,476	83	1.27	1.56
2024-02-13	Q	CREG	1.389	1.54	1.29	1.36	-0.03	48,921	151	1.25	1.42
2024-02-12	Q	CREG	1.31	1.385	1.27	1.36	0.0801	29,990	125	1.25	1.39
2024-02-09	Q	CREG	1.3299	1.33	1.21	1.25	-0.0497	9,700	44	1.23	1.43
2024-02-08	Q	CREG	1.24	1.33	1.24	1.27	-0.06	12,605	70	1.22	1.43
2024-02-07	Q	CREG	1.275	1.34	1.275	1.31	-0.04	7,132	36	1.22	1.45
2024-02-06	Q	CREG	1.29	1.36	1.23	1.28	-0.10	9,682	52	1.16	1.31
2024-02-05	Q	CREG	1.4601	1.4601	1.29	1.29	-0.12	17,262	69	1.28	1.58