Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	JCI	61.25	62.465	60.84	62.38	1.59	7,095,893	29,719	62.40	62.80
2024-05-02	Z	JCI	60.72	61.14	60.04	60.75	0.29	7,559,398	29,997	58.09	66.86
2024-05-01	Z	JCI	62.07	62.88	59.83	60.47	-4.61	14,984,506	60,198	60.00	61.25
2024-04-30	Z	JCI	65.32	65.99	64.98	65.07	-0.26	5,314,778	28,493	65.10	65.40
2024-04-29	Z	JCI	65.12	65.61	64.985	65.31	0.19	5,015,567	22,964	64.49	71.43
2024-04-26	Z	JCI	64.69	65.42	64.46	65.11	0.66	6,408,002	18,555	64.30	71.10
2024-04-25	Z	JCI	64.51	64.78	63.78	64.45	-0.155	5,145,292	24,049	57.62	64.60
2024-04-24	Z	JCI	65.01	65.56	63.99	64.61	-0.57	7,309,742	21,687	63.80	65.42
2024-04-23	Z	JCI	64.85	65.45	64.78	65.17	0.52	2,654,682	18,822	59.60	65.55
2024-04-22	Z	JCI	63.70	65.15	63.70	64.64	0.96	3,195,647	22,797	64.64	65.20
2024-04-19	Z	JCI	63.97	64.50	63.56	63.66	-0.12	5,220,302	20,700	58.22	68.50
2024-04-18	Z	JCI	64.13	64.60	63.71	63.77	0.08	3,263,181	18,377	58.32	63.75
2024-04-17	Z	JCI	64.78	64.78	63.16	63.69	-0.55	3,920,425	21,136	57.44	64.03
2024-04-16	Z	JCI	64.11	64.41	63.505	64.23	-0.18	3,655,062	18,805	58.74	65.06
2024-04-15	Z	JCI	66.215	66.29	64.185	64.39	-0.90	3,384,450	16,533	63.89	64.90
2024-04-12	Z	JCI	64.57	65.48	64.50	65.29	0.115	4,673,201	20,143	64.76	65.29
2024-04-11	Z	JCI	65.78	65.86	64.35	65.17	-0.235	3,438,347	20,618	64.89	65.70
2024-04-10	Z	JCI	64.85	65.51	64.62	65.41	-0.265	4,016,187	20,985	64.80	65.41
2024-04-09	Z	JCI	64.87	65.72	64.4575	65.66	0.81	3,605,150	20,253	64.90	66.00
2024-04-08	Z	JCI	65.45	65.55	64.81	64.85	-0.345	3,761,578	16,926	64.37	65.38
2024-04-05	Z	JCI	64.61	65.445	64.555	65.19	0.825	3,043,053	18,849	64.68	65.70
2024-04-04	Z	JCI	66.30	66.49	64.14	64.39	-1.14	5,979,249	21,072	64.00	65.50
2024-04-03	Z	JCI	65.50	66.16	65.27	65.52	0.045	4,702,623	25,996	65.00	66.10
2024-04-02	Z	JCI	65.21	65.58	64.89	65.50	0.37	5,658,496	21,244	65.10	65.79
2024-04-01	Z	JCI	65.37	65.45	64.67	65.13	-0.21	4,797,059	16,820	65.13	65.46
2024-03-29	Z	JCI	64.98	65.40	64.78	65.32	0.42	0	0	64.99	65.66
2024-03-28	Z	JCI	64.98	65.40	64.78	65.32	0.42	9,387,849	16,200	64.99	65.66
2024-03-27	Z	JCI	64.37	64.88	64.095	64.87	0.78	4,126,073	14,440	63.57	65.75
2024-03-26	Z	JCI	63.79	64.45	63.62	64.10	0.47	6,032,843	17,040	63.77	64.43
2024-03-25	Z	JCI	63.83	63.985	63.50	63.63	-0.12	5,132,960	16,046	63.29	69.60
2024-03-22	Z	JCI	64.48	64.59	63.71	63.75	-0.69	3,631,884	16,205	62.93	64.17
2024-03-21	Z	JCI	64.30	64.85	64.10	64.78	0.64	4,690,623	17,985	64.56	65.00
2024-03-20	Z	JCI	63.87	64.37	63.44	64.13	0.36	3,077,813	17,116	64.13	64.39
2024-03-19	Z	JCI	63.18	63.82	62.96	63.76	0.60	3,601,710	14,195	63.80	64.00
2024-03-18	Z	JCI	63.47	63.689	63.01	63.16	-0.02	5,138,251	19,855	61.77	63.69
2024-03-15	Z	JCI	62.95	63.55	62.82	63.19	0.121	10,462,620	27,069	62.11	64.15
2024-03-14	Z	JCI	62.45	63.2177	62.31	63.09	0.87	9,737,572	36,256	62.34	63.45
2024-03-13	Z	JCI	61.93	62.34	61.85	62.30	0.32	4,437,457	19,504	61.98	62.59
2024-03-12	Z	JCI	61.39	62.09	61.015	61.99	0.78	4,085,355	18,600	61.63	62.19
2024-03-11	Z	JCI	61.59	61.76	60.77	61.21	-0.52	4,254,099	17,477	55.79	61.21
2024-03-08	Z	JCI	61.69	61.975	61.37	61.73	0.41	4,707,466	18,886	61.34	61.97
2024-03-07	Z	JCI	61.01	61.38	60.85	61.32	0.83	4,019,525	15,356	61.12	61.55
2024-03-06	Z	JCI	60.90	61.17	60.45	60.51	0.16	4,250,969	19,441	60.18	60.51
2024-03-05	Z	JCI	60.14	60.71	59.85	60.35	-0.01	10,455,642	17,605	59.95	60.72
2024-03-04	Z	JCI	60.24	60.825	59.84	60.36	0.25	5,160,052	26,886	60.07	60.67
2024-03-01	Z	JCI	59.25	60.36	59.115	60.1025	0.8325	3,761,759	24,805	59.64	60.44
2024-02-29	Z	JCI	59.95	60.06	59.19	59.27	-0.31	6,170,818	17,433	52.60	60.00
2024-02-28	Z	JCI	59.37	59.595	59.05	59.51	0.08	3,601,448	20,150	54.90	59.70
2024-02-27	Z	JCI	59.27	59.55	58.90	59.42	0.84	4,043,419	18,712	59.02	59.67
2024-02-26	Z	JCI	58.26	58.70	58.145	58.58	0.135	3,890,972	18,098	58.33	58.76
2024-02-23	Z	JCI	58.22	58.92	58.10	58.44	0.16	5,334,848	19,502	58.44	58.96
2024-02-22	Z	JCI	58.00	58.50	57.785	58.27	0.47	5,315,217	23,350	57.20	58.19
2024-02-21	Z	JCI	56.48	57.82	56.435	57.80	1.16	4,742,348	24,709	52.35	58.33
2024-02-20	Z	JCI	56.31	56.92	56.28	56.63	-0.24	5,807,622	23,519	55.88	57.80
2024-02-19	Z	JCI	57.28	57.905	56.69	56.86	-0.56	0	0	56.52	57.10
2024-02-16	Z	JCI	57.28	57.905	56.69	56.86	-0.56	4,519,613	26,278	56.52	57.10
2024-02-15	Z	JCI	56.92	58.13	56.83	57.40	0.33	6,408,785	34,235	57.14	63.31
2024-02-14	Z	JCI	55.07	57.31	55.07	57.07	2.32	9,543,302	57,524	56.90	57.90
2024-02-13	Z	JCI	54.75	55.20	54.07	54.74	-0.76	7,073,033	33,801	54.38	55.11
2024-02-12	Z	JCI	55.52	56.04	55.40	55.46	-0.05	3,520,247	20,266	55.01	55.75
2024-02-09	Z	JCI	55.22	55.725	55.095	55.50	0.395	4,475,926	30,156	55.10	55.90
2024-02-08	Z	JCI	54.52	55.335	54.19	55.11	0.70	5,620,770	33,268	52.58	55.44
2024-02-07	Z	JCI	53.94	54.42	53.34	54.40	1.13	4,807,823	20,700	54.01	54.57
2024-02-06	Z	JCI	53.10	53.5699	52.79	53.26	-0.10	8,325,105	29,656	52.79	59.12