Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	CSR	68.92	70.155	68.66	69.35	0.50	56,832	1,240	68.91	69.78
2024-05-03	Z	CSR	69.31	69.90	67.435	68.71	-0.13	71,243	1,416	61.23	71.00
2024-05-02	Z	CSR	69.08	69.975	67.78	68.96	0.19	100,442	1,935	55.30	77.07
2024-05-01	Z	CSR	67.43	69.61	67.17	68.80	1.56	141,789	1,603	68.61	69.48
2024-04-30	Z	CSR	63.92	67.87	63.70	67.25	2.62	181,983	1,681	60.22	74.97
2024-04-29	Z	CSR	65.20	65.365	64.27	64.72	0.02	62,339	1,380	53.11	73.81
2024-04-26	Z	CSR	64.20	65.23	64.15	64.59	0.33	76,453	759	56.36	70.35
2024-04-25	Z	CSR	64.20	64.65	63.84	64.33	-0.58	56,379	862	53.11	70.82
2024-04-24	Z	CSR	64.54	65.96	64.54	64.90	0.01	124,115	948	55.18	71.13
2024-04-23	Z	CSR	65.34	66.30	64.645	64.83	-0.73	82,298	1,261	55.73	71.62
2024-04-22	Z	CSR	64.69	66.17	64.69	65.58	0.70	87,286	1,348	65.11	65.95
2024-04-19	Z	CSR	62.76	65.22	62.76	64.89	2.42	128,590	1,527	49.45	65.25
2024-04-18	Z	CSR	61.82	63.00	61.56	62.57	0.61	78,888	982	62.07	62.91
2024-04-17	Z	CSR	62.34	62.62	61.67	61.92	-0.05	75,619	984	61.54	62.38
2024-04-16	Z	CSR	60.91	62.44	60.38	62.04	0.365	114,330	1,451	61.78	62.62
2024-04-15	Z	CSR	60.2883	61.57	60.2883	61.57	0.83	130,994	776	61.15	61.99
2024-04-12	Z	CSR	60.77	61.58	59.94	60.74	-0.51	213,784	1,953	60.24	61.08
2024-04-11	Z	CSR	60.59	61.84	59.92	61.25	1.16	168,553	1,458	49.45	61.69
2024-04-10	Z	CSR	59.66	60.37	59.145	60.09	-1.145	235,268	2,135	59.58	60.42
2024-04-09	Z	CSR	59.18	61.50	58.74	61.32	2.16	69,435	1,289	54.73	68.26
2024-04-08	Z	CSR	56.53	59.19	56.06	59.18	3.13	72,984	1,038	54.07	63.40
2024-04-05	Z	CSR	55.54	56.18	55.10	55.98	0.19	40,002	693	55.57	89.28
2024-04-04	Z	CSR	56.51	57.20	55.70	55.76	-0.08	66,532	633	55.41	56.22
2024-04-03	Z	CSR	55.10	56.17	54.90	55.86	0.47	41,857	678	55.57	56.39
2024-04-02	Z	CSR	55.25	55.7169	54.90	55.48	-0.68	121,231	1,107	55.06	55.88
2024-04-01	Z	CSR	57.53	57.53	55.89	56.19	-0.91	87,163	1,006	55.71	56.53
2024-03-29	Z	CSR	56.56	57.30	56.56	57.14	0.92	0	0	56.74	57.57
2024-03-28	Z	CSR	56.56	57.30	56.56	57.14	0.92	69,518	811	56.74	57.57
2024-03-27	Z	CSR	55.82	56.86	55.82	56.28	1.22	66,560	1,043	55.79	56.61
2024-03-26	Z	CSR	56.04	57.13	55.43	55.88	0.09	96,309	1,562	55.56	56.38
2024-03-25	Z	CSR	56.81	57.38	55.82	55.82	-0.97	42,704	677	55.65	89.82
2024-03-22	Z	CSR	58.06	58.06	56.37	56.90	-1.03	92,666	1,064	56.47	56.88
2024-03-21	Z	CSR	57.29	58.09	56.57	57.77	0.90	85,178	1,061	57.42	58.25
2024-03-20	Z	CSR	54.76	57.26	54.76	56.84	1.86	62,918	819	56.57	57.39
2024-03-19	Z	CSR	55.00	55.41	54.50	54.98	-0.225	46,589	753	49.73	61.71
2024-03-18	Z	CSR	55.90	56.17	55.11	55.15	-0.91	60,885	585	54.37	56.85
2024-03-15	Z	CSR	55.02	56.13	55.02	56.13	0.50	129,529	907	55.72	56.54
2024-03-14	Z	CSR	56.64	56.83	55.10	55.57	-1.62	53,090	780	55.07	55.88
2024-03-13	Z	CSR	56.44	57.59	56.29	57.10	0.91	124,910	1,076	50.00	91.12
2024-03-12	Z	CSR	56.26	56.81	55.855	56.26	-0.23	49,166	706	51.77	89.92
2024-03-11	Z	CSR	56.41	56.79	56.24	56.56	-0.23	37,082	731	50.28	63.24
2024-03-08	Z	CSR	55.94	56.77	55.94	56.77	1.15	51,970	837	44.54	90.64
2024-03-07	Z	CSR	55.84	55.93	55.32	55.61	0.16	35,912	666	44.54	88.91
2024-03-06	Z	CSR	56.57	56.64	55.3775	55.41	-0.46	50,676	1,009	49.56	61.67
2024-03-05	Z	CSR	56.73	57.35	55.685	56.01	-1.035	97,639	1,131	49.95	62.34
2024-03-04	Z	CSR	55.86	57.10	55.43	57.06	1.02	80,882	904	44.45	58.00
2024-03-01	Z	CSR	54.945	56.08	54.945	56.08	0.49	123,655	727	49.77	62.52
2024-02-29	Z	CSR	56.45	56.66	55.39	55.59	0.13	63,687	830	49.48	62.27
2024-02-28	Z	CSR	54.94	56.24	54.94	55.65	0.28	65,795	946	44.45	80.86
2024-02-27	Z	CSR	55.99	55.99	54.87	55.39	0.115	78,175	1,052	44.45	80.86
2024-02-26	Z	CSR	55.78	56.34	55.25	55.37	-0.873	108,825	1,031	44.45	81.20
2024-02-23	Z	CSR	56.82	56.82	55.78	56.28	-0.72	64,688	704	44.23	81.20
2024-02-22	Z	CSR	57.73	57.73	56.775	56.97	-1.09	95,434	1,147	44.45	80.86
2024-02-21	Z	CSR	56.01	58.77	54.2235	58.00	2.20	121,659	1,143	44.45	81.20
2024-02-20	Z	CSR	55.15	56.15	54.74	55.83	-0.24	160,510	1,234	44.45	89.16
2024-02-19	Z	CSR	56.14	56.74	55.94	56.08	-0.61	0	0	43.50	89.72
2024-02-16	Z	CSR	56.14	56.74	55.94	56.08	-0.61	64,816	1,133	43.50	89.72
2024-02-15	Z	CSR	54.57	56.72	54.57	56.72	2.78	87,545	1,021	43.50	90.51
2024-02-14	Z	CSR	52.90	54.51	52.89	53.92	1.25	102,871	1,310	43.50	86.19
2024-02-13	Z	CSR	53.01	53.94	52.26	52.65	-1.79	85,514	1,300	43.50	84.11
2024-02-12	Z	CSR	54.55	54.92	54.39	54.52	0.23	49,572	797	45.73	87.37
2024-02-09	Z	CSR	53.61	54.465	53.01	54.37	0.60	90,532	927	43.50	86.88
2024-02-08	Z	CSR	53.31	54.10	53.025	53.76	0.17	78,734	909	47.60	61.56
2024-02-07	Z	CSR	53.57	53.91	53.20	53.61	-0.21	89,068	963	43.50	85.96