Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	DJCB	21.10	21.6898	20.93	21.105	0.4759	4,566	3	18.58	23.87
2024-04-30	X	DJCB	21.11	21.11	20.085	20.8241	-1.2933	2,551	5	18.54	23.06
2024-04-29	X	DJCB	21.20	21.40	20.86	21.3783	-0.7547	1,628	4	10.88	32.62
2024-04-26	X	DJCB	21.07	22.105	21.07	22.105	-0.2301	1,106	3	10.67	31.99
2024-04-25	X	DJCB	21.3201	21.9776	21.31	21.33	0.6776	805	4	14.58	31.95
2024-04-24	X	DJCB	20.9499	21.30	20.7748	21.30	-1.2952	1,908	5	15.94	32.40
2024-04-23	X	DJCB	21.2101	22.07	20.87	22.07	-0.8399	6,666	11	19.12	32.56
2024-04-22	X	DJCB	20.92	21.915	20.75	21.915	-0.0651	702	4	10.51	31.52
2024-04-19	X	DJCB	21.20	21.20	20.85	21.015	0.316	1,802	4	10.46	31.38
2024-04-18	X	DJCB	21.42	21.42	18.94	20.83	-0.4602	2,022	10	18.44	31.93
2024-04-17	X	DJCB	21.2902	21.2902	21.2902	21.2902	0.0399	4	2	10.65	31.93
2024-04-16	X	DJCB	21.3301	21.3301	21.2902	21.2902	0.0481	497	5	10.65	31.92
2024-04-15	X	DJCB	21.0999	21.0999	20.8737	20.94	-0.41	659	5	10.68	32.02
2024-04-12	X	DJCB	21.5001	21.6449	21.35	21.35	-0.60	2,146	8	10.98	32.92
2024-04-11	X	DJCB	20.92	21.95	20.21	21.95	-1.455	2,403	7	10.85	32.55
2024-04-10	X	DJCB	20.949	22.025	20.8995	22.025	-0.5525	816	5	10.73	32.17
2024-04-09	X	DJCB	21.65	21.65	21.40	21.452	-0.1123	2,602	5	10.79	32.34
2024-04-08	X	DJCB	20.9998	21.5643	20.99	21.5643	-0.16	1,506	5	10.58	31.72
2024-04-05	X	DJCB	21.03	21.27	21.01	21.15	0.113	1,007	6	10.52	31.55
2024-04-04	X	DJCB	20.67	21.037	20.65	21.037	0.387	1,513	9	10.33	30.97
2024-04-03	X	DJCB	20.80	21.0628	20.65	20.65	0.4528	905	2	10.35	31.05
2024-04-02	X	DJCB	20.45	20.61	19.8001	20.61	-0.6501	812	7	10.23	30.67
2024-04-01	X	DJCB	20.48	20.48	20.4502	20.4502	0.0853	300	1	10.23	30.67
2024-03-29	X	DJCB	19.99	20.3649	19.99	20.3649	-0.0558	0	0	10.13	30.39
2024-03-28	X	DJCB	19.99	20.3649	19.99	20.3649	-0.0558	1,049	5	10.13	30.39
2024-03-27	X	DJCB				20.1358				10.10	30.27
2024-03-26	X	DJCB	19.90	20.50	19.90	20.1847	-0.0656	3,699	10	10.15	30.45
2024-03-25	X	DJCB				20.3256				10.13	30.37
2024-03-22	X	DJCB	20.08	20.1959	20.08	20.1959	-0.2752	103	3	10.16	30.48
2024-03-21	X	DJCB	20.10	20.65	20.10	20.3552	-0.1651	6,858	15	10.19	30.55
2024-03-20	X	DJCB	20.3951	20.3951	20.3951	20.3951	0.0734	64	1	10.18	30.52
2024-03-19	X	DJCB	20.15	20.50	20.15	20.3766	0.05	4,261	13	18.04	30.60
2024-03-18	X	DJCB	20.15	20.40	20.15	20.40	-0.2175	438	3	10.15	30.44
2024-03-15	X	DJCB				20.2975				10.14	30.39
2024-03-14	X	DJCB	20.05	20.35	20.05	20.2643	-0.155	0	0	10.12	30.35
2024-03-13	X	DJCB	19.95	20.235	19.95	20.235	0.0203	1,921	6	10.06	30.18
2024-03-12	X	DJCB	19.79	20.0597	19.79	20.0597	0.0002	302	2	9.98	29.94
2024-03-11	X	DJCB	19.77	19.77	19.76	19.76	-0.2206	0	0	10.00	29.97
2024-03-08	X	DJCB				19.9808				10.01	30.03
2024-03-07	X	DJCB	20.0642	20.0642	20.0642	20.0642	-0.1726	3	3	10.00	29.98
2024-03-06	X	DJCB	19.9328	19.9328	19.9328	19.9328	-0.0881	5	1	9.94	29.82
2024-03-05	X	DJCB	19.77	19.85	19.7602	19.8483	-0.1548	879	5	7.97	31.86
2024-03-04	X	DJCB	19.915	19.915	19.915	19.915	-0.1551	2	2	7.95	31.79
2024-03-01	X	DJCB				19.7055				7.89	31.52
2024-02-29	X	DJCB	19.65	19.7055	19.65	19.7055	-0.0348	102	1	7.88	31.48
2024-02-28	X	DJCB	19.6848	19.6848	19.6848	19.6848	-0.065	18	2	7.87	31.46
2024-02-27	X	DJCB	19.665	19.665	19.665	19.665	0.1051	2	2	7.83	31.29
2024-02-26	X	DJCB				19.4949				7.77	31.05
2024-02-23	X	DJCB				19.4121				7.80	31.20
2024-02-22	X	DJCB	19.47	19.75	19.36	19.6209	-0.0316	1,643	8	14.57	25.21
2024-02-21	X	DJCB	19.40	19.6316	19.40	19.6316	-0.2198	263	2	14.55	25.27
2024-02-20	X	DJCB	19.5198	19.5198	19.5198	19.5198	-0.2446	13	2	7.82	31.26
2024-02-19	X	DJCB	19.30	19.5446	19.30	19.5446	-0.1498	0	0	14.53	25.11
2024-02-16	X	DJCB	19.30	19.5446	19.30	19.5446	-0.1498	2,297	3	14.53	25.11
2024-02-15	X	DJCB	19.30	19.6001	19.24	19.4498	0.05	7,407	20	14.45	24.98
2024-02-14	X	DJCB	19.35	19.35	19.35	19.35	-0.019	5	1	7.79	31.13
2024-02-13	X	DJCB	19.45	19.70	19.45	19.52	-0.148	11,813	24	14.50	25.08
2024-02-12	X	DJCB	19.54	19.649	19.54	19.649	-0.1341	512	1	7.87	31.47
2024-02-09	X	DJCB	19.6742	19.6742	19.6742	19.6742	-0.1527	4	1	7.88	31.51
2024-02-08	X	DJCB	19.45	19.6947	19.45	19.6947	-0.0931	352	3	14.59	25.34
2024-02-07	X	DJCB	19.40	19.6351	19.40	19.6351	-0.0713	429	2	14.49	25.18
2024-02-06	X	DJCB	19.52	19.66	19.38	19.6133	-0.0382	3,519	18	14.54	25.15
2024-02-05	X	DJCB				19.5802				7.85	31.36
2024-02-02	X	DJCB	19.6047	19.6047	19.6047	19.6047	-0.655	2	2	7.93	31.58