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	CSTM	20.30	20.45	20.05	20.21	0.22	606,379	6,226	19.50	22.68
2024-05-02	Z	CSTM	19.84	20.08	19.73	19.98	0.24	850,064	6,667	17.38	22.15
2024-05-01	Z	CSTM	19.86	20.33	19.69	19.74	0.04	1,047,986	6,690	17.45	22.18
2024-04-30	Z	CSTM	20.35	20.45	19.65	19.69	-1.01	883,188	4,270	17.38	20.50
2024-04-29	Z	CSTM	20.83	21.05	20.55	20.70	-0.005	680,638	6,129	17.38	24.42
2024-04-26	Z	CSTM	20.27	20.77	20.25	20.70	0.31	910,407	5,415	17.38	24.44
2024-04-25	Z	CSTM	19.86	20.61	19.45	20.37	0.39	1,679,789	11,343	17.39	24.44
2024-04-24	Z	CSTM	21.20	21.21	19.86	19.99	-1.36	2,506,382	9,284	19.82	24.44
2024-04-23	Z	CSTM	20.88	21.33	20.82	21.33	0.175	1,251,871	7,374	19.14	23.13
2024-04-22	Z	CSTM	20.96	21.38	20.75	21.13	0.415	1,909,551	8,840	21.00	23.53
2024-04-19	Z	CSTM	20.55	21.10	20.55	20.72	0.10	847,516	6,147	17.73	22.95
2024-04-18	Z	CSTM	20.84	21.34	20.59	20.61	-0.14	1,267,911	6,453	17.73	22.76
2024-04-17	Z	CSTM	21.31	21.34	20.70	20.73	-0.25	646,430	4,678	18.64	22.90
2024-04-16	Z	CSTM	20.72	21.26	20.52	20.98	-0.035	939,985	5,183	20.03	23.44
2024-04-15	Z	CSTM	21.58	21.685	20.89	21.00	-0.15	740,599	4,896	19.22	23.11
2024-04-12	Z	CSTM	21.55	21.6912	21.00	21.15	-0.525	900,283	4,005	20.70	25.94
2024-04-11	Z	CSTM	21.94	22.022	21.62	21.67	-0.13	554,130	4,642	18.98	25.94
2024-04-10	Z	CSTM	22.07	22.31	21.44	21.80	-0.60	959,233	5,973	18.94	23.98
2024-04-09	Z	CSTM	22.74	22.9075	22.35	22.41	-0.09	697,444	3,870	20.44	25.37
2024-04-08	Z	CSTM	22.73	22.8699	22.44	22.49	0.055	571,808	3,289	20.58	25.56
2024-04-05	Z	CSTM	22.39	22.63	22.17	22.43	0.03	754,008	4,928	20.12	24.83
2024-04-04	Z	CSTM	23.08	23.20	22.39	22.41	-0.47	578,298	4,110	20.17	25.16
2024-04-03	Z	CSTM	22.44	23.125	22.44	22.88	0.41	867,150	4,610	22.42	25.54
2024-04-02	Z	CSTM	22.17	22.54	22.07	22.48	0.20	858,750	4,297	19.67	22.93
2024-04-01	Z	CSTM	22.26	22.45	22.1231	22.28	0.165	627,149	3,046	21.83	22.27
2024-03-29	Z	CSTM	21.76	22.17	21.73	22.11	0.39	0	0	18.94	25.58
2024-03-28	Z	CSTM	21.76	22.17	21.73	22.11	0.39	587,262	3,050	18.94	25.58
2024-03-27	Z	CSTM	21.12	21.83	21.09	21.73	0.8101	752,071	3,945	21.30	22.16
2024-03-26	Z	CSTM	21.45	21.45	20.90	20.91	-0.41	907,943	3,118	20.75	23.29
2024-03-25	Z	CSTM	21.00	21.37	21.00	21.31	0.405	445,566	2,920	18.94	25.58
2024-03-22	Z	CSTM	20.83	21.075	20.79	20.91	-0.07	336,941	2,168	18.94	33.50
2024-03-21	Z	CSTM	21.09	21.15	20.82	20.98	-0.02	694,261	3,159	20.70	33.61
2024-03-20	Z	CSTM	20.16	21.10	20.10	21.00	0.88	587,151	3,163	20.70	23.88
2024-03-19	Z	CSTM	19.85	20.32	19.75	20.12	0.225	1,130,397	3,606	13.63	23.88
2024-03-18	Z	CSTM	19.92	20.18	19.81	19.89	0.08	534,158	2,308	13.50	23.88
2024-03-15	Z	CSTM	19.76	20.0292	19.67	19.81	-0.01	729,614	2,092	7.94	22.66
2024-03-14	Z	CSTM	20.13	20.17	19.588	19.82	-0.42	527,038	3,039	17.12	22.17
2024-03-13	Z	CSTM	20.12	20.42	20.12	20.25	0.105	454,663	2,996	17.87	22.39
2024-03-12	Z	CSTM	20.20	20.23	19.81	20.15	-0.025	358,861	2,632	19.74	20.68
2024-03-11	Z	CSTM	19.95	20.18	19.81	20.18	0.08	689,644	3,709	8.06	22.66
2024-03-08	Z	CSTM	19.63	20.5489	19.63	20.08	0.06	888,435	3,779	17.36	22.41
2024-03-07	Z	CSTM	19.53	20.04	19.53	20.03	0.62	887,561	3,872	7.98	22.75
2024-03-06	Z	CSTM	19.48	19.55	19.25	19.41	0.28	641,704	2,817	7.77	23.88
2024-03-05	Z	CSTM	19.24	19.50	19.12	19.13	-0.27	496,990	2,738	17.45	23.88
2024-03-04	Z	CSTM	19.32	19.54	19.32	19.40	-0.04	367,452	2,544	7.77	23.88
2024-03-01	Z	CSTM	19.445	19.575	19.24	19.42	0.03	611,857	3,506	17.48	23.88
2024-02-29	Z	CSTM	19.15	19.60	18.905	19.39	0.605	1,176,563	4,810	17.74	20.46
2024-02-28	Z	CSTM	18.85	19.26	18.73	18.78	-0.25	765,336	3,876	7.52	23.88
2024-02-27	Z	CSTM	19.46	19.55	19.025	19.04	-0.34	578,238	3,852	19.00	21.33
2024-02-26	Z	CSTM	18.79	19.75	18.79	19.38	-0.205	866,681	5,417	7.77	23.88
2024-02-23	Z	CSTM	19.60	19.87	19.18	19.59	-0.03	1,171,287	4,450	7.84	22.48
2024-02-22	Z	CSTM	19.37	19.77	19.251	19.61	0.125	1,200,939	5,680	19.38	19.98
2024-02-21	Z	CSTM	20.34	20.79	19.205	19.49	0.92	1,996,460	8,494	17.49	22.23
2024-02-20	Z	CSTM	18.75	18.765	18.44	18.57	-0.56	889,634	4,871	15.76	23.06
2024-02-19	Z	CSTM	19.09	19.35	18.94	19.13	-0.11	0	0	7.65	22.57
2024-02-16	Z	CSTM	19.09	19.35	18.94	19.13	-0.11	678,640	3,948	7.65	22.57
2024-02-15	Z	CSTM	18.89	19.27	18.89	19.22	0.56	642,521	3,919	16.83	21.30
2024-02-14	Z	CSTM	18.68	18.87	18.45	18.66	0.32	644,651	3,454	7.53	18.66
2024-02-13	Z	CSTM	18.45	18.78	18.11	18.35	-0.89	772,421	3,902	16.24	21.12
2024-02-12	Z	CSTM	18.86	19.355	18.83	19.25	0.46	894,615	3,719	15.00	22.79
2024-02-09	Z	CSTM	19.14	19.20	18.78	18.79	-0.37	610,937	2,938	16.65	23.03
2024-02-08	Z	CSTM	18.79	19.38	18.65	19.16	0.29	797,062	3,734	7.66	21.22
2024-02-07	Z	CSTM	19.05	19.05	18.76	18.87	-0.125	465,505	2,836	16.66	20.90
2024-02-06	Z	CSTM	18.80	19.005	18.665	18.99	0.16	484,256	3,046	16.92	21.79
2024-02-05	Z	CSTM	18.86	18.91	18.56	18.83	-0.415	444,867	2,472	16.83	20.92