Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	NC	28.00	28.21	28.00	28.15	-0.50	6,395	90	27.27	36.49
2024-04-25	Z	NC	28.59	28.80	27.87	28.52	-0.08	13,539	221	18.53	37.44
2024-04-24	Z	NC	28.25	28.64	27.70	28.64	0.15	16,899	197	18.53	36.17
2024-04-23	Z	NC	28.37	28.59	27.705	28.15	-0.53	18,581	205	20.36	32.64
2024-04-22	Z	NC	28.25	28.86	28.2062	28.63	0.55	16,365	245	28.27	36.49
2024-04-19	Z	NC	27.49	28.38	27.49	28.31	0.425	10,484	132	27.95	32.23
2024-04-18	Z	NC	27.79	28.18	27.2648	27.74	-0.45	16,386	200	27.37	29.35
2024-04-17	Z	NC	28.2072	28.2072	27.74	27.96	-0.21	9,871	146	25.37	32.01
2024-04-16	Z	NC	27.92	28.10	27.8301	27.95	0.145	6,013	103	27.77	32.23
2024-04-15	Z	NC	28.11	28.625	27.76	28.055	-0.165	22,245	251	27.74	32.23
2024-04-12	Z	NC	29.145	29.145	28.11	28.22	-1.02	12,400	232	27.97	29.70
2024-04-11	Z	NC	29.8548	29.8548	29.00	29.22	-0.10	9,292	250	28.89	36.48
2024-04-10	Z	NC	29.74	29.74	29.12	29.40	-0.08	18,227	429	20.44	36.49
2024-04-09	Z	NC	29.4173	29.71	29.40	29.50	-0.17	8,232	162	26.85	39.60
2024-04-08	Z	NC	29.015	29.9411	29.015	29.82	0.875	14,297	244	29.49	36.49
2024-04-05	Z	NC	28.65	29.19	28.54	28.99	0.17	17,436	178	28.65	32.23
2024-04-04	Z	NC	28.8961	29.22	28.56	28.72	0.02	16,042	215	28.53	30.10
2024-04-03	Z	NC	28.85	29.105	28.50	28.59	-0.66	24,904	229	28.50	29.16
2024-04-02	Z	NC	29.80	29.80	28.92	29.17	-0.37	14,047	256	28.50	29.75
2024-04-01	Z	NC	30.20	30.55	28.91	29.38	-0.70	15,867	176	28.50	29.38
2024-03-29	Z	NC	29.60	30.51	29.60	30.20	0.5473	0	0	28.50	33.33
2024-03-28	Z	NC	29.60	30.51	29.60	30.20	0.5473	12,127	212	28.50	33.33
2024-03-27	Z	NC	29.605	29.9802	29.30	29.90	0.995	13,763	293	29.31	33.43
2024-03-26	Z	NC	29.325	29.70	28.92	28.92	0.07	16,481	255	28.75	29.74
2024-03-25	Z	NC	29.60	30.1544	28.81	28.86	-0.60	21,624	263	28.55	33.56
2024-03-22	Z	NC	29.61	29.95	29.52	29.60	0.395	15,727	186	28.51	32.89
2024-03-21	Z	NC	28.885	29.65	28.77	29.23	0.41	22,609	324	27.50	30.30
2024-03-20	Z	NC	28.50	29.0425	28.50	28.77	0.065	23,214	314	28.53	30.06
2024-03-19	Z	NC	29.06	29.39	28.52	28.60	-0.025	27,205	397	27.34	32.50
2024-03-18	Z	NC	28.83	29.5433	28.61	28.64	-0.07	17,038	232	26.16	36.49
2024-03-15	Z	NC	28.82	29.91	28.76	28.83	-0.135	58,992	427	28.49	42.06
2024-03-14	Z	NC	29.21	29.285	28.88	29.01	-0.575	20,341	241	28.88	31.50
2024-03-13	Z	NC	29.17	30.1841	29.122	29.64	0.80	12,955	262	26.53	34.50
2024-03-12	Z	NC	29.75	30.44	29.12	29.12	-0.87	26,445	221	29.12	40.00
2024-03-11	Z	NC	29.41	30.56	29.41	30.07	0.90	17,461	213	28.95	33.00
2024-03-08	Z	NC	30.31	31.00	28.953	29.50	-0.975	19,044	242	28.95	37.50
2024-03-07	Z	NC	32.43	33.50	30.0914	30.44	-2.195	44,560	367	30.03	39.49
2024-03-06	Z	NC	32.535	32.98	32.23	32.65	-0.15	10,137	194	32.01	42.87
2024-03-05	Z	NC	32.90	33.20	32.2417	32.50	-0.4783	6,841	154	32.24	42.87
2024-03-04	Z	NC	32.78	33.245	32.72	32.72	0.12	10,277	117	31.03	36.00
2024-03-01	Z	NC	32.915	33.185	32.915	33.01	-0.0025	9,052	114	32.40	33.71
2024-02-29	Z	NC	32.83	33.72	32.54	33.23	0.86	10,918	138	32.40	33.71
2024-02-28	Z	NC	33.01	33.76	32.50	32.50	-0.60	13,063	139	32.50	33.73
2024-02-27	Z	NC	33.25	33.25	32.825	33.10	-0.15	12,031	127	32.83	33.75
2024-02-26	Z	NC	33.43	33.78	33.0953	33.16	-0.30	9,096	159	33.10	36.95
2024-02-23	Z	NC	33.85	33.90	33.43	33.43	-0.1249	10,678	133	33.43	39.49
2024-02-22	Z	NC	34.04	34.18	33.505	33.65	-0.755	11,272	164	30.67	39.49
2024-02-21	Z	NC	33.50	34.55	33.50	34.26	0.53	11,046	187	30.67	39.49
2024-02-20	Z	NC	34.60	34.60	33.86	33.87	-1.15	12,111	331	32.01	35.12
2024-02-19	Z	NC	35.29	35.49	34.86	35.09		0	0	31.20	43.60
2024-02-16	Z	NC	35.29	35.49	34.86	35.09		8,848	239	31.20	43.60
2024-02-15	Z	NC	35.275	35.49	34.75	35.30	-0.70	13,801	306	34.43	43.31
2024-02-14	Z	NC	35.24	35.73	35.04	35.73	0.05	10,277	218	35.04	39.99
2024-02-13	Z	NC	36.40	36.4399	35.10	35.14	-1.305	13,291	276	34.12	39.99
2024-02-12	Z	NC	35.995	36.95	35.995	36.54	0.44	12,374	258	30.18	43.42
2024-02-09	Z	NC	35.80	36.435	35.72	36.13	0.1566	7,095	248	35.56	39.99
2024-02-08	Z	NC	36.70	36.70	35.95	36.24	-0.49	7,135	188	30.18	43.60
2024-02-07	Z	NC	36.31	36.87	35.555	36.65	0.25	16,248	216	33.01	39.99
2024-02-06	Z	NC	36.64	36.89	36.0334	36.44	0.11	9,370	137	33.01	39.99
2024-02-05	Z	NC	36.00	36.90	35.10	36.60	0.72	12,057	162	33.01	39.99
2024-02-02	Z	NC	36.05	36.69	36.05	36.18	0.28	7,652	139	32.40	39.99
2024-02-01	Z	NC	36.25	36.65	36.175	36.41	0.07	11,126	101	32.93	43.42
2024-01-31	Z	NC	36.425	36.735	36.28	36.28		7,069	109	36.01	43.42
2024-01-30	Z	NC	37.00	37.45	36.425	36.65	-0.545	5,665	134	36.01	43.42
2024-01-29	Z	NC	36.02	36.97	36.02	36.97	-0.08	4,949	134	36.01	43.42