Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	EC	11.99	11.99	11.61	11.61	-0.445	1,642,488	6,723	11.64	11.78
2024-04-29	Z	EC	11.90	12.07	11.87	12.06	0.21	1,483,587	4,742	11.99	17.27
2024-04-26	Z	EC	11.65	11.86	11.65	11.85	0.205	1,333,910	5,830	11.83	11.90
2024-04-25	Z	EC	11.70	11.7199	11.58	11.64	-0.05	1,127,016	4,042	11.25	11.86
2024-04-24	Z	EC	11.66	11.72	11.59	11.69	-0.03	984,108	4,065	11.67	13.00
2024-04-23	Z	EC	11.55	11.7799	11.53	11.73	0.14	1,003,054	4,276	10.52	12.78
2024-04-22	Z	EC	11.45	11.61	11.34	11.57	0.065	1,177,497	4,862	10.50	12.30
2024-04-19	Z	EC	11.37	11.60	11.30	11.51	0.16	1,394,733	5,303	11.42	11.55
2024-04-18	Z	EC	11.56	11.64	11.285	11.34	-0.115	1,316,930	6,458	11.23	11.46
2024-04-17	Z	EC	11.47	11.71	11.40	11.45	-0.05	1,175,159	4,305	10.00	11.50
2024-04-16	Z	EC	11.46	11.58	11.365	11.50	-0.035	1,375,974	5,946	11.20	11.66
2024-04-15	Z	EC	11.79	11.79	11.49	11.53	-0.17	2,179,304	6,603	11.54	11.56
2024-04-12	Z	EC	12.08	12.20	11.70	11.70	-0.3602	2,761,057	7,127	11.75	12.11
2024-04-11	Z	EC	12.00	12.155	11.845	12.07	0.235	2,989,019	7,523	11.85	12.30
2024-04-10	Z	EC	12.10	12.30	11.81	11.84	-0.26	3,925,254	7,770	11.83	12.15
2024-04-09	Z	EC	12.10	12.295	12.03	12.10	0.07	1,579,594	4,342	11.98	12.21
2024-04-08	Z	EC	12.20	12.33	12.00	12.04	-0.12	1,688,304	5,235	12.01	12.14
2024-04-05	Z	EC	11.98	12.27	11.90	12.15	0.02	2,161,071	5,489	12.15	12.87
2024-04-04	Z	EC	12.08	12.30	11.80	12.13	0.0299	4,188,391	9,032	10.10	12.64
2024-04-03	Z	EC	12.80	12.90	12.65	12.89	0.19	4,105,518	10,156	11.50	18.00
2024-04-02	Z	EC	12.22	12.70	12.215	12.70	0.59	4,147,062	10,023	12.28	12.75
2024-04-01	Z	EC	12.02	12.13	11.80	12.11	0.265	3,714,379	9,206	12.09	12.20
2024-03-29	Z	EC	11.45	11.875	11.44	11.84	0.505	0	0	11.83	12.17
2024-03-28	Z	EC	11.45	11.875	11.44	11.84	0.505	4,011,752	9,670	11.83	12.17
2024-03-27	Z	EC	11.00	11.365	10.97	11.33	0.345	1,827,051	4,931	11.29	11.64
2024-03-26	Z	EC	11.05	11.15	10.87	10.98	-0.06	1,856,146	5,353	10.87	11.09
2024-03-25	Z	EC	10.92	11.12	10.92	11.03	0.215	1,691,070	5,105	11.00	11.10
2024-03-22	Z	EC	10.99	10.99	10.665	10.81	-0.094	2,070,395	5,813	10.60	10.88
2024-03-21	Z	EC	11.02	11.0465	10.88	10.90	-0.12	1,020,517	3,781	10.88	11.20
2024-03-20	Z	EC	10.79	11.038	10.75	11.02	0.1525	1,606,161	4,337	10.95	11.06
2024-03-19	Z	EC	10.77	10.97	10.76	10.86	0.07	1,467,593	4,894	10.75	10.98
2024-03-18	Z	EC	11.07	11.12	10.76	10.80	-0.23	2,136,810	7,055	9.26	11.08
2024-03-15	Z	EC	10.77	11.08	10.76	11.03	0.2757	3,808,881	7,438	10.61	11.50
2024-03-14	Z	EC	10.70	10.79	10.57	10.77	0.135	1,741,457	4,982	10.60	10.80
2024-03-13	Z	EC	10.67	10.82	10.64	10.65	0.06	1,298,499	3,882	10.65	11.01
2024-03-12	Z	EC	10.52	10.635	10.4246	10.59	0.055	1,241,732	4,464	10.59	11.25
2024-03-11	Z	EC	10.47	10.56	10.29	10.53	0.005	1,942,558	11,707	10.44	10.58
2024-03-08	Z	EC	10.57	10.64	10.45	10.52	-0.1187	2,493,516	6,903	10.46	10.61
2024-03-07	Z	EC	10.64	10.79	10.58	10.63	0.011	1,461,331	4,863	10.00	11.20
2024-03-06	Z	EC	10.75	10.8399	10.60	10.61	0.015	1,506,253	5,163	10.50	10.72
2024-03-05	Z	EC	10.68	10.81	10.54	10.60	-0.16	2,411,259	7,353	10.52	11.00
2024-03-04	Z	EC	11.16	11.16	10.70	10.77	-0.59	5,416,834	14,475	10.75	10.76
2024-03-01	Z	EC	11.59	11.6529	11.18	11.365	-0.335	5,554,958	11,451	11.20	11.78
2024-02-29	Z	EC	11.81	11.86	11.70	11.70	-0.05	1,522,660	4,912	11.00	11.68
2024-02-28	Z	EC	11.98	12.135	11.72	11.75	-0.2375	1,818,904	5,648	11.68	12.05
2024-02-27	Z	EC	11.95	12.07	11.905	11.98	0.10	1,294,289	4,188	11.90	12.02
2024-02-26	Z	EC	11.80	11.89	11.7297	11.88	0.08	1,152,689	4,260	11.85	12.99
2024-02-23	Z	EC	11.85	11.85	11.705	11.80	-0.145	1,159,060	3,788	11.75	12.08
2024-02-22	Z	EC	11.86	12.00	11.79	11.94	0.03	2,150,175	5,934	11.90	12.00
2024-02-21	Z	EC	11.69	11.91	11.65	11.91	0.287	1,655,218	5,340	11.88	12.38
2024-02-20	Z	EC	11.85	11.93	11.57	11.62	-0.23	2,215,568	6,225	11.50	12.62
2024-02-19	Z	EC	11.82	11.885	11.73	11.86	0.04	0	0	11.80	11.90
2024-02-16	Z	EC	11.82	11.885	11.73	11.86	0.04	1,577,435	5,037	11.80	11.90
2024-02-15	Z	EC	11.64	11.89	11.58	11.83	0.16	1,677,345	4,671	10.62	12.43
2024-02-14	Z	EC	11.73	11.81	11.62	11.66	0.005	912,892	3,429	11.60	12.84
2024-02-13	Z	EC	11.84	11.88	11.575	11.65	-0.2415	1,417,972	5,051	11.64	12.08
2024-02-12	Z	EC	11.91	11.995	11.87	11.90	0.0375	1,342,673	4,527	11.83	12.00
2024-02-09	Z	EC	11.91	11.9595	11.784	11.87	-0.05	1,136,212	4,174	11.86	11.91
2024-02-08	Z	EC	11.99	12.09	11.84	11.91	-0.07	1,438,823	5,115	11.90	17.13
2024-02-07	Z	EC	11.90	11.99	11.82	11.98	0.084	1,078,410	4,295	11.88	13.14
2024-02-06	Z	EC	11.79	11.92	11.73	11.90	0.185	1,592,653	4,992	10.86	12.20
2024-02-05	Z	EC	11.76	11.82	11.55	11.72	-0.055	1,513,230	5,156	11.55	12.88
2024-02-02	Z	EC	12.01	12.01	11.76	11.79	-0.315	1,713,615	5,921	8.67	11.85