Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	CYH	3.30	3.39	3.30	3.39	0.02	834,125	3,047	2.98	3.65
2024-05-07	Z	CYH	3.39	3.425	3.355	3.37	-0.01	651,745	2,525	3.11	3.73
2024-05-06	Z	CYH	3.46	3.50	3.35	3.38	-0.045	830,514	3,679	3.03	3.73
2024-05-03	Z	CYH	3.36	3.48	3.35	3.42	0.135	987,748	5,332	2.98	3.78
2024-05-02	Z	CYH	3.50	3.50	3.22	3.29	-0.145	1,313,946	4,911	2.99	4.19
2024-05-01	Z	CYH	3.31	3.535	3.31	3.44	0.14	2,658,822	8,768	3.02	3.91
2024-04-30	Z	CYH	3.26	3.36	3.19	3.30	0.025	1,609,258	5,960	2.80	3.48
2024-04-29	Z	CYH	3.44	3.48	3.29	3.29	-0.10	1,816,731	5,340	2.93	3.48
2024-04-26	Z	CYH	3.32	3.45	3.31	3.39	0.145	2,505,350	8,980	1.50	3.65
2024-04-25	Z	CYH	3.20	3.40	3.10	3.25	0.22	4,951,175	10,189	1.50	3.61
2024-04-24	Z	CYH	2.94	3.055	2.90	3.03	0.08	2,572,706	8,671	3.17	3.25
2024-04-23	Z	CYH	2.81	2.96	2.805	2.96	0.115	1,185,051	5,341	2.36	4.19
2024-04-22	Z	CYH	2.93	2.94	2.77	2.84	-0.02	1,786,385	5,584	2.52	3.16
2024-04-19	Z	CYH	2.78	2.935	2.78	2.86	0.08	2,001,306	7,149	2.36	4.19
2024-04-18	Z	CYH	2.91	2.915	2.75	2.78	-0.13	2,144,703	6,457	2.52	3.09
2024-04-17	Z	CYH	2.98	3.015	2.88	2.91	-0.005	1,330,251	4,690	2.55	2.97
2024-04-16	Z	CYH	2.97	2.97	2.845	2.91	-0.095	1,968,765	5,105	2.61	3.16
2024-04-15	Z	CYH	3.015	3.065	2.955	3.00		1,806,838	3,348	2.70	4.19
2024-04-12	Z	CYH	3.01	3.0597	2.95	3.00	-0.0275	1,547,821	3,535	2.67	3.35
2024-04-11	Z	CYH	3.02	3.06	2.99	3.03	0.02	1,203,572	3,616	2.77	4.19
2024-04-10	Z	CYH	3.02	3.10	2.94	3.00	-0.10	3,145,002	4,717	2.64	3.16
2024-04-09	Z	CYH	3.11	3.17	3.09	3.11	0.035	928,681	3,112	3.07	3.14
2024-04-08	Z	CYH	3.21	3.215	3.08	3.08	-0.095	1,432,733	3,190	2.79	3.52
2024-04-05	Z	CYH	3.06	3.26	3.06	3.18	0.09	1,171,551	3,005	2.87	4.13
2024-04-04	Z	CYH	3.15	3.17	3.015	3.08	-0.02	1,616,522	4,135	2.64	3.50
2024-04-03	Z	CYH	3.14	3.18	3.09	3.10	-0.085	1,245,611	4,012	3.03	3.46
2024-04-02	Z	CYH	3.30	3.31	3.12	3.19	-0.175	1,191,737	4,647	2.92	8.00
2024-04-01	Z	CYH	3.56	3.56	3.31	3.36	-0.145	1,379,341	4,486	3.08	3.65
2024-03-29	Z	CYH	3.39	3.53	3.375	3.50	0.095	0	0	3.13	3.65
2024-03-28	Z	CYH	3.39	3.53	3.375	3.50	0.095	1,384,885	3,682	3.13	3.65
2024-03-27	Z	CYH	3.31	3.435	3.31	3.40	0.12	1,291,444	4,121	3.09	3.73
2024-03-26	Z	CYH	3.38	3.4299	3.27	3.28	-0.07	1,331,156	5,005	3.00	3.74
2024-03-25	Z	CYH	3.27	3.38	3.24	3.34	0.06	1,112,006	3,668	3.00	3.55
2024-03-22	Z	CYH	3.58	3.60	3.25	3.27	-0.319	1,809,077	6,481	2.77	8.00
2024-03-21	Z	CYH	3.45	3.625	3.45	3.58	0.175	3,831,790	10,309	3.11	3.80
2024-03-20	Z	CYH	3.19	3.465	3.13	3.40	0.19	2,295,596	7,134	3.11	3.50
2024-03-19	Z	CYH	2.93	3.23	2.87	3.21	0.26	2,685,797	6,173	2.95	3.35
2024-03-18	Z	CYH	2.77	2.95	2.735	2.95	0.17	1,518,993	3,610	1.50	4.44
2024-03-15	Z	CYH	2.72	2.80	2.6905	2.78	0.02	12,639,608	9,371	1.50	4.25
2024-03-14	Z	CYH	2.88	2.88	2.73	2.75	-0.145	1,082,358	4,439	2.51	3.08
2024-03-13	Z	CYH	2.84	2.94	2.83	2.90	0.045	1,140,989	3,688	2.50	3.16
2024-03-12	Z	CYH	2.82	2.88	2.715	2.85	0.06	1,348,290	3,382	2.48	3.14
2024-03-11	Z	CYH	2.83	2.85	2.76	2.80	-0.055	981,434	3,427	2.54	2.86
2024-03-08	Z	CYH	2.80	2.92	2.795	2.86	0.10	941,219	3,234	2.80	2.96
2024-03-07	Z	CYH	2.84	2.89	2.76	2.76	-0.03	944,732	2,692	2.76	3.13
2024-03-06	Z	CYH	2.85	2.885	2.765	2.79	-0.0575	1,385,498	4,380	2.73	3.88
2024-03-05	Z	CYH	2.87	2.92	2.82	2.84	-0.045	1,250,833	4,832	2.45	3.37
2024-03-04	Z	CYH	2.89	2.94	2.82	2.89	0.015	1,536,025	4,855	2.45	3.20
2024-03-01	Z	CYH	2.79	2.92	2.745	2.87	0.08	1,320,876	4,239	2.67	3.25
2024-02-29	Z	CYH	2.82	2.845	2.775	2.79	0.055	1,565,258	3,673	2.48	3.15
2024-02-28	Z	CYH	2.71	2.79	2.68	2.74	-0.015	1,424,223	3,379	2.69	2.93
2024-02-27	Z	CYH	2.70	2.80	2.68	2.76	0.0797	2,040,056	5,149	2.61	2.93
2024-02-26	Z	CYH	2.90	2.96	2.68	2.69	-0.235	2,730,516	5,386	2.10	2.93
2024-02-23	Z	CYH	2.60	2.96	2.60	2.93	0.28	3,688,150	8,068	2.62	2.96
2024-02-22	Z	CYH	2.92	2.92	2.51	2.64	-0.26	8,497,800	15,302	2.52	2.64
2024-02-21	Z	CYH	3.33	3.40	2.79	2.90	-1.12	9,392,950	21,283	2.86	2.95
2024-02-20	Z	CYH	3.96	4.05	3.92	4.04	-0.02	2,487,730	7,813	3.02	3.38
2024-02-19	Z	CYH	4.08	4.155	3.96	4.05	-0.12	0	0	3.68	4.41
2024-02-16	Z	CYH	4.08	4.155	3.96	4.05	-0.12	1,681,411	4,779	3.68	4.41
2024-02-15	Z	CYH	3.97	4.21	3.97	4.16	0.205	2,486,604	7,946	3.73	4.24
2024-02-14	Z	CYH	3.96	4.03	3.855	3.94	0.12	1,345,369	4,747	3.78	4.25
2024-02-13	Z	CYH	3.93	4.015	3.75	3.82	-0.305	2,093,296	6,963	3.50	4.52
2024-02-12	Z	CYH	3.89	4.15	3.89	4.13	0.245	2,146,095	5,309	3.75	4.50
2024-02-09	Z	CYH	3.73	3.98	3.71	3.89	0.16	2,306,279	4,861	3.51	4.00