Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	CTS	46.51	47.02	46.43	46.951	0.791	136,082	1,835	46.07	47.93
2024-04-26	Z	CTS	45.66	46.32	45.65	46.16	0.44	135,989	1,571	45.84	46.54
2024-04-25	Z	CTS	45.34	45.73	45.19	45.68	0.05	126,813	1,365	41.42	72.70
2024-04-24	Z	CTS	45.28	45.85	45.12	45.64	0.15	93,697	1,262	41.42	72.91
2024-04-23	Z	CTS	43.72	45.53	43.72	45.49	1.74	148,848	1,645	41.42	72.36
2024-04-22	Z	CTS	43.76	44.38	43.50	43.77	0.37	109,941	1,911	41.42	70.52
2024-04-19	Z	CTS	42.88	43.63	42.63	43.43	0.335	119,573	1,095	43.05	43.73
2024-04-18	Z	CTS	43.66	43.9637	43.055	43.10	-0.69	103,264	1,203	42.70	43.38
2024-04-17	Z	CTS	44.89	45.03	43.80	43.80	-0.55	99,112	927	43.49	44.17
2024-04-16	Z	CTS	45.19	45.3034	44.33	44.37	-1.11	141,908	2,216	41.42	50.37
2024-04-15	Z	CTS	45.79	45.91	45.05	45.475	-0.495	129,342	1,438	45.12	45.81
2024-04-12	Z	CTS	46.44	46.595	45.80	45.97	-0.90	163,029	1,858	41.42	51.04
2024-04-11	Z	CTS	45.74	47.00	45.74	46.86	1.24	176,570	1,477	41.42	52.03
2024-04-10	Z	CTS	45.10	45.71	44.95	45.59	-0.89	151,966	1,902	41.42	50.50
2024-04-09	Z	CTS	46.00	46.52	45.78	46.49	0.81	101,018	1,228	46.17	46.87
2024-04-08	Z	CTS	45.22	45.76	44.77	45.68	0.93	129,893	1,855	45.35	46.04
2024-04-05	Z	CTS	44.24	45.01	44.24	44.80	0.343	90,345	1,168	44.45	45.14
2024-04-04	Z	CTS	45.41	45.74	44.37	44.42	-0.37	124,131	3,123	39.84	45.31
2024-04-03	Z	CTS	44.68	45.92	44.64	44.80	-0.17	171,100	1,965	44.56	45.24
2024-04-02	Z	CTS	45.56	46.08	44.98	45.01	-1.13	169,596	1,825	44.66	45.34
2024-04-01	Z	CTS	46.82	46.89	46.14	46.15	-0.64	81,334	1,060	45.75	46.44
2024-03-29	Z	CTS	46.80	47.29	46.59	46.79	-0.11	0	0	41.42	47.73
2024-03-28	Z	CTS	46.80	47.29	46.59	46.79	-0.11	149,251	1,509	41.42	47.73
2024-03-27	Z	CTS	45.78	46.94	45.645	46.91	1.485	99,125	1,034	46.49	47.19
2024-03-26	Z	CTS	45.70	45.70	45.10	45.44	0.045	121,486	1,677	41.42	49.74
2024-03-25	Z	CTS	45.83	46.18	45.36	45.39	-0.25	107,853	1,026	41.42	50.80
2024-03-22	Z	CTS	46.34	46.98	45.525	45.63	-0.59	146,317	1,399	45.27	45.96
2024-03-21	Z	CTS	45.17	46.40	45.17	46.22	1.28	149,505	1,551	45.92	46.62
2024-03-20	Z	CTS	43.80	45.10	43.80	44.91	1.16	95,859	1,273	44.68	45.36
2024-03-19	Z	CTS	44.08	44.19	43.73	43.80	-0.30	90,981	1,035	41.42	46.00
2024-03-18	Z	CTS	44.86	45.40	44.06	44.08	-0.835	122,913	1,694	41.42	49.33
2024-03-15	Z	CTS	44.28	45.19	44.28	44.92	0.34	277,223	1,681	44.58	45.26
2024-03-14	Z	CTS	44.23	44.64	43.59	44.62	0.14	114,495	1,479	44.20	44.88
2024-03-13	Z	CTS	44.28	44.85	44.22	44.47	-0.04	92,063	1,290	44.25	44.80
2024-03-12	Z	CTS	44.44	44.635	43.86	44.50	-0.231	79,536	1,117	44.24	44.79
2024-03-11	Z	CTS	44.32	44.77	44.25	44.74	0.15	68,716	1,508	41.42	49.66
2024-03-08	Z	CTS	45.53	45.81	44.3008	44.56	-0.47	97,753	1,504	44.29	44.83
2024-03-07	Z	CTS	44.97	45.31	44.59	44.97	0.33	82,072	1,389	44.71	45.26
2024-03-06	Z	CTS	44.84	45.04	44.5401	44.62	0.04	66,161	1,245	41.42	49.40
2024-03-05	Z	CTS	44.34	44.825	44.31	44.54	-0.135	105,501	1,733	44.26	44.80
2024-03-04	Z	CTS	45.15	45.97	44.50	44.64	-0.37	100,062	1,556	41.42	49.93
2024-03-01	Z	CTS	44.44	45.40	44.2017	45.04	0.48	99,817	1,396	44.72	45.27
2024-02-29	Z	CTS	45.38	45.4103	44.38	44.56	-0.025	223,806	1,238	41.42	49.93
2024-02-28	Z	CTS	43.57	44.71	43.57	44.60	0.39	91,776	1,272	37.88	49.93
2024-02-27	Z	CTS	44.85	45.205	44.05	44.20	-0.27	107,316	1,469	43.92	44.46
2024-02-26	Z	CTS	44.91	45.165	44.42	44.49	-0.515	132,955	1,604	44.20	44.75
2024-02-23	Z	CTS	44.96	45.43	44.51	45.04	-0.13	70,112	1,268	44.70	45.25
2024-02-22	Z	CTS	45.05	45.445	44.85	45.14	0.09	92,525	1,299	41.42	49.93
2024-02-21	Z	CTS	44.73	45.17	44.59	45.05	-0.09	92,164	1,098	41.42	49.93
2024-02-20	Z	CTS	44.72	45.41	44.66	45.14	-0.47	109,802	1,342	37.88	50.47
2024-02-19	Z	CTS	45.51	46.28	45.15	45.57	-0.19	0	0	45.19	45.74
2024-02-16	Z	CTS	45.51	46.28	45.15	45.57	-0.19	116,693	1,278	45.19	45.74
2024-02-15	Z	CTS	45.16	46.04	44.955	45.83	1.07	135,077	1,740	41.42	73.28
2024-02-14	Z	CTS	44.77	44.93	44.16	44.74	0.67	133,705	1,611	41.42	70.66
2024-02-13	Z	CTS	45.03	45.58	43.73	44.13	-2.64	303,602	3,106	41.42	70.51
2024-02-12	Z	CTS	45.74	46.95	45.74	46.76	1.045	220,698	2,292	41.42	74.89
2024-02-09	Z	CTS	44.39	46.15	44.22	45.74	1.59	227,769	2,297	41.42	73.36
2024-02-08	Z	CTS	42.93	44.50	42.77	44.19	1.46	231,259	2,247	37.88	46.42
2024-02-07	Z	CTS	42.20	43.11	42.20	42.71	-3.209	336,691	2,525	17.11	68.41
2024-02-06	Z	CTS	42.96	47.10	42.60	45.91	4.326	443,360	3,157	18.34	50.19
2024-02-05	Z	CTS	41.52	41.78	40.96	41.57	-0.545	137,856	1,502	38.59	44.48
2024-02-02	Z	CTS	41.61	42.295	41.38	42.13	0.03	130,250	1,338	41.81	42.34
2024-02-01	Z	CTS	41.08	42.17	41.08	42.10	1.02	131,149	1,689	16.85	67.37
2024-01-31	Z	CTS	42.35	42.39	40.98	41.06	-1.26	138,431	1,604	35.50	42.43
2024-01-30	Z	CTS	42.35	42.67	42.225	42.35	-0.04	141,475	1,413	35.50	67.74