Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CTO	17.14	17.1799	17.07	17.13	0.025	80,294	848	16.00	17.50
2024-04-25	Z	CTO	17.06	17.11	16.97	17.11	-0.06	106,829	595	15.09	18.83
2024-04-24	Z	CTO	17.13	17.207	17.05	17.16	-0.031	150,855	953	15.09	18.72
2024-04-23	Z	CTO	17.06	17.25	17.02	17.20	0.13	174,037	1,240	15.73	18.83
2024-04-22	Z	CTO	17.05	17.10	16.91	17.09	0.12	155,731	1,344	16.00	18.40
2024-04-19	Z	CTO	16.68	16.98	16.67	16.98	0.25	124,198	1,057	15.90	17.44
2024-04-18	Z	CTO	16.68	16.77	16.605	16.72	0.12	112,013	1,402	16.46	18.30
2024-04-17	Z	CTO	16.57	16.71	16.5575	16.61	0.08	148,513	873	15.09	18.40
2024-04-16	Z	CTO	16.62	16.67	16.51	16.54	-0.18	167,284	1,329	16.50	17.44
2024-04-15	Z	CTO	16.8788	16.89	16.70	16.71	-0.20	240,690	1,346	16.00	18.40
2024-04-12	Z	CTO	16.75	16.92	16.75	16.91	0.01	135,780	939	16.45	17.44
2024-04-11	Z	CTO	16.70	16.89	16.62	16.89	0.18	114,019	1,035	16.00	18.40
2024-04-10	Z	CTO	16.80	16.83	16.58	16.70	-0.32	200,081	1,303	16.00	17.44
2024-04-09	Z	CTO	17.03	17.0392	16.945	17.01		176,801	949	16.35	17.44
2024-04-08	Z	CTO	16.90	17.04	16.90	17.00	0.22	232,096	1,555	17.00	17.44
2024-04-05	Z	CTO	16.76	16.86	16.7156	16.77	-0.03	125,367	821	16.45	20.13
2024-04-04	Z	CTO	16.90	17.02	16.78	16.80	-0.03	182,366	1,836	16.46	17.44
2024-04-03	Z	CTO	16.76	16.85	16.6799	16.85	0.08	186,442	1,111	16.39	17.44
2024-04-02	Z	CTO	16.91	17.00	16.70	16.76	-0.24	170,828	1,111	16.42	17.44
2024-04-01	Z	CTO	16.98	17.04	16.90	17.00	0.05	239,615	1,330	16.66	17.12
2024-03-29	Z	CTO	16.99	17.05	16.885	16.95	0.045	0	0	15.50	17.44
2024-03-28	Z	CTO	16.99	17.05	16.885	16.95	0.045	200,500	1,018	15.50	17.44
2024-03-27	Z	CTO	16.83	16.99	16.74	16.90	0.18	186,271	1,128	15.10	17.44
2024-03-26	Z	CTO	16.82	16.87	16.67	16.72	0.05	124,764	678	15.50	17.05
2024-03-25	Z	CTO	16.80	16.94	16.65	16.67	-0.07	86,298	494	15.50	18.40
2024-03-22	Z	CTO	16.99	17.02	16.72	16.72	-0.24	108,409	826	16.50	17.44
2024-03-21	Z	CTO	16.89	17.03	16.84	16.96	0.115	197,781	1,278	16.99	17.44
2024-03-20	Z	CTO	16.69	16.8753	16.53	16.86	0.15	190,257	1,066	16.21	17.44
2024-03-19	Z	CTO	16.54	16.71	16.34	16.70	0.11	107,927	811	15.50	17.44
2024-03-18	Z	CTO	16.66	16.73	16.54	16.59	-0.12	139,742	1,051	15.50	17.50
2024-03-15	Z	CTO	16.40	16.68	16.3653	16.68	0.185	214,381	983	15.50	18.40
2024-03-14	Z	CTO	16.63	16.63	16.3343	16.49	-0.17	205,512	1,561	16.15	17.44
2024-03-13	Z	CTO	16.67	16.75	16.59	16.66	0.02	199,300	1,315	15.05	18.37
2024-03-12	Z	CTO	17.09	17.16	16.97	17.02	-0.09	233,631	1,623	15.55	17.44
2024-03-11	Z	CTO	17.11	17.11	16.91	17.09	0.01	196,863	1,468	15.50	17.44
2024-03-08	Z	CTO	17.15	17.19	16.915	17.06	0.04	159,131	1,136	15.60	17.44
2024-03-07	Z	CTO	17.00	17.03	16.87	17.01	0.12	145,586	976	16.60	18.67
2024-03-06	Z	CTO	17.07	17.07	16.84	16.90	-0.113	149,809	1,111	15.18	18.67
2024-03-05	Z	CTO	17.05	17.1604	16.91	17.01	-0.05	106,857	909	15.50	18.40
2024-03-04	Z	CTO	17.24	17.24	17.00	17.06	-0.14	93,252	851	15.09	18.00
2024-03-01	Z	CTO	17.035	17.22	16.98	17.21	0.16	76,967	729	15.64	18.40
2024-02-29	Z	CTO	17.16	17.25	16.98	17.05	-0.01	105,304	933	14.64	18.40
2024-02-28	Z	CTO	17.09	17.21	17.01	17.10	0.01	71,922	570	15.51	18.00
2024-02-27	Z	CTO	17.28	17.305	17.02	17.09	-0.07	137,063	1,033	15.51	17.44
2024-02-26	Z	CTO	17.15	17.21	17.00	17.13	-0.09	185,250	1,159	15.51	18.40
2024-02-23	Z	CTO	16.93	17.49	16.86	17.22	0.63	262,631	1,227	15.25	19.07
2024-02-22	Z	CTO	16.48	16.62	16.41	16.60	0.10	122,107	868	15.55	18.00
2024-02-21	Z	CTO	16.40	16.51	16.35	16.49	0.11	75,435	658	16.49	18.79
2024-02-20	Z	CTO	16.35	16.5273	16.3249	16.39	-0.05	110,913	988	15.50	17.50
2024-02-19	Z	CTO	16.47	16.63	16.35	16.43	-0.23	0	0	15.50	18.40
2024-02-16	Z	CTO	16.47	16.63	16.35	16.43	-0.23	126,747	807	15.50	18.40
2024-02-15	Z	CTO	16.43	16.64	16.42	16.63	0.30	77,446	837	16.32	17.50
2024-02-14	Z	CTO	16.34	16.36	16.16	16.31	0.13	98,805	960	15.50	18.40
2024-02-13	Z	CTO	16.36	16.42	16.17	16.19	-0.43	152,054	1,105	14.82	17.89
2024-02-12	Z	CTO	16.54	16.72	16.5101	16.62	0.06	132,218	889	15.05	18.32
2024-02-09	Z	CTO	16.58	16.595	16.425	16.57	0.04	66,624	605	11.51	18.24
2024-02-08	Z	CTO	16.38	16.63	16.358	16.53	0.17	75,395	583	14.64	18.39
2024-02-07	Z	CTO	16.68	16.68	16.33	16.35	-0.27	71,676	786	11.51	18.01
2024-02-06	Z	CTO	16.48	16.64	16.48	16.60	0.0802	74,118	755	14.95	18.09
2024-02-05	Z	CTO	16.45	16.565	16.31	16.50	-0.09	132,176	1,007	11.51	17.98
2024-02-02	Z	CTO	16.57	16.71	16.50	16.59	-0.27	122,177	1,197	15.06	18.32
2024-02-01	Z	CTO	16.55	16.86	16.49	16.86	0.30	97,827	880	15.28	18.32
2024-01-31	Z	CTO	17.00	17.00	16.53	16.53	-0.36	91,095	703	16.65	16.88
2024-01-30	Z	CTO	16.97	17.02	16.885	16.92	-0.04	55,475	548	13.28	18.54
2024-01-29	Z	CTO	16.85	16.98	16.7669	16.98	0.1153	76,944	786	14.80	18.50