Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CRT	13.11	13.4399	13.03	13.11	-0.1486	36,600	360	13.19	13.22
2024-05-02	Z	CRT	13.35	13.46	13.225	13.27	0.04	21,569	148	12.77	15.01
2024-05-01	Z	CRT	13.36	13.4702	13.03	13.23	-0.0099	36,179	281	13.17	13.57
2024-04-30	Z	CRT	14.08	14.08	13.20	13.28	-0.70	38,224	253	13.22	13.57
2024-04-29	Z	CRT	14.20	14.30	13.75	13.97	-0.2941	75,642	275	12.64	15.68
2024-04-26	Z	CRT	14.40	14.6799	13.945	14.40	-0.04	52,470	295	12.35	15.95
2024-04-25	Z	CRT	14.41	14.6072	14.40	14.44	-0.03	20,112	153	12.81	15.68
2024-04-24	Z	CRT	14.72	14.72	14.42	14.48	-0.07	17,955	138	12.81	16.41
2024-04-23	Z	CRT	14.59	14.89	14.1001	14.53	-0.09	37,340	202	13.26	17.36
2024-04-22	Z	CRT	14.55	14.98	14.45	14.62	0.2887	45,270	273	14.62	17.85
2024-04-19	Z	CRT	13.14	14.6016	13.14	14.4146	1.2746	94,271	393	12.81	14.75
2024-04-18	Z	CRT	12.95	13.3599	12.95	13.14	-0.04	17,274	144	12.00	14.65
2024-04-17	Z	CRT	12.90	13.27	12.90	13.16	0.17	37,601	371	11.86	14.65
2024-04-16	Z	CRT	12.80	13.22	12.80	12.92	0.21	37,437	271	11.66	14.11
2024-04-15	Z	CRT	13.10	13.2417	12.70	12.70	-0.40	40,147	261	11.62	13.55
2024-04-12	Z	CRT	13.25	13.57	13.0501	13.10	-0.17	46,875	273	12.48	13.56
2024-04-11	Z	CRT	13.31	13.52	13.26	13.30	0.03	13,331	162	12.35	14.64
2024-04-10	Z	CRT	13.21	13.6299	13.21	13.25	-0.15	18,716	168	13.10	14.37
2024-04-09	Z	CRT	13.24	13.45	13.15	13.40	0.10	25,516	208	11.89	13.94
2024-04-08	Z	CRT	13.56	13.76	13.15	13.19	-0.54	38,908	281	12.92	15.14
2024-04-05	Z	CRT	13.84	13.98	13.48	13.69	-0.03	33,722	230	11.95	14.97
2024-04-04	Z	CRT	13.31	13.99	13.31	13.74	0.37	33,075	311	13.40	15.17
2024-04-03	Z	CRT	13.16	13.44	13.16	13.37	0.21	27,942	248	11.89	15.19
2024-04-02	Z	CRT	13.29	13.50	13.045	13.23	-0.2347	49,505	308	11.89	14.76
2024-04-01	Z	CRT	13.00	13.62	12.8301	13.53	0.38	64,630	379	13.35	14.00
2024-03-29	Z	CRT	13.12	13.55	13.02	13.04	-0.056	0	0	12.89	14.00
2024-03-28	Z	CRT	13.12	13.55	13.02	13.04	-0.056	50,994	301	12.89	14.00
2024-03-27	Z	CRT	13.16	13.2999	12.74	13.10	-0.2906	30,948	285	12.00	14.07
2024-03-26	Z	CRT	14.00	14.00	13.3506	13.41	-0.63	28,290	278	13.00	15.37
2024-03-25	Z	CRT	13.35	14.28	13.26	14.00	0.84	55,231	412	14.02	15.46
2024-03-22	Z	CRT	12.52	13.16	12.50	13.11	0.45	79,507	475	12.50	16.28
2024-03-21	Z	CRT	13.03	13.31	12.50	12.62	-0.35	140,055	679	12.63	12.83
2024-03-20	Z	CRT	14.79	14.79	12.90	13.03	-1.855	192,031	1,149	13.04	14.97
2024-03-19	Z	CRT	15.52	15.52	14.90	14.90	-0.60	133,210	579	14.85	16.10
2024-03-18	Z	CRT	17.10	17.20	14.35	15.51	-1.60	191,757	906	13.61	16.10
2024-03-15	Z	CRT	17.13	17.30	16.95	17.11	-0.19	16,835	178	15.28	18.83
2024-03-14	Z	CRT	17.16	17.28	17.00	17.28	0.1499	17,154	162	15.76	18.83
2024-03-13	Z	CRT	17.13	17.19	17.01	17.07	0.0737	18,212	163	16.38	18.88
2024-03-12	Z	CRT	16.66	17.09	16.66	16.99	0.30	15,200	169	15.30	18.88
2024-03-11	Z	CRT	16.59	16.9599	16.59	16.66	0.06	32,068	213	15.20	18.47
2024-03-08	Z	CRT	16.68	16.986	16.5901	16.60	-0.141	35,389	249	15.16	18.47
2024-03-07	Z	CRT	17.00	17.12	16.771	16.771	-0.249	21,864	200	15.30	18.47
2024-03-06	Z	CRT	17.04	17.15	17.02	17.02	-0.01	9,577	147	15.57	19.08
2024-03-05	Z	CRT	16.88	17.10	16.88	17.03	0.12	13,207	157	15.36	19.21
2024-03-04	Z	CRT	17.09	17.35	16.91	16.91	-0.16	32,782	234	16.13	18.56
2024-03-01	Z	CRT	17.0999	17.2799	17.00	17.0896	-0.0004	23,919	202	15.51	18.60
2024-02-29	Z	CRT	17.32	17.445	16.98	17.09	-0.39	18,826	211	15.64	19.08
2024-02-28	Z	CRT	17.55	17.5792	17.37	17.44	-0.0658	9,842	141	15.64	19.13
2024-02-27	Z	CRT	17.63	17.71	17.365	17.58	-0.03	22,029	208	15.51	20.08
2024-02-26	Z	CRT	17.55	17.72	17.52	17.62	0.11	24,793	197	15.59	19.32
2024-02-23	Z	CRT	17.33	17.55	17.33	17.52	0.1983	11,466	175	17.15	20.16
2024-02-22	Z	CRT	17.13	17.48	17.13	17.35	0.14	23,202	161	15.59	17.35
2024-02-21	Z	CRT	17.48	17.48	17.1601	17.25	0.02	19,160	185	15.59	19.53
2024-02-20	Z	CRT	17.57	17.57	17.16	17.22	-0.22	18,190	202	17.22	19.86
2024-02-19	Z	CRT	17.48	17.60	17.38	17.47	0.0536	0	0	15.59	20.16
2024-02-16	Z	CRT	17.48	17.60	17.38	17.47	0.0536	21,352	180	15.59	20.16
2024-02-15	Z	CRT	17.43	17.60	17.35	17.46	0.32	19,276	177	16.25	19.21
2024-02-14	Z	CRT	17.25	17.40	17.13	17.26	0.20	23,185	171	15.79	20.08
2024-02-13	Z	CRT	17.05	17.17	16.87	17.04	0.1747	20,585	174	16.00	18.70
2024-02-12	Z	CRT	17.30	17.36	16.86	16.872	-0.118	22,226	189	15.30	18.71
2024-02-09	Z	CRT	17.38	17.5204	16.87	16.99	-0.2734	31,352	230	15.26	19.27
2024-02-08	Z	CRT	16.85	17.25	16.80	17.1534	0.3134	20,795	146	15.46	18.55
2024-02-07	Z	CRT	17.40	17.40	16.79	16.84	-0.60	41,404	289	16.33	19.22
2024-02-06	Z	CRT	17.60	17.70	17.40	17.40	-0.3428	25,603	197	15.55	20.08
2024-02-05	Z	CRT	17.97	17.98	17.5301	17.76	0.05	25,033	190	16.10	19.36