Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-09-20	Z	OC	177.64	178.62	173.85	174.20	-3.99	2,203,129	11,907	157.72	175.01
2024-09-19	Z	OC	176.50	179.59	174.68	178.15	5.79	810,309	10,890	162.25	189.00
2024-09-18	Z	OC	172.93	176.50	170.50	172.33	1.61	632,991	10,128	162.20	191.59
2024-09-17	Z	OC	169.19	171.58	167.61	170.79	3.05	956,080	10,978	150.15	193.19
2024-09-16	Z	OC	166.66	168.16	165.13	167.77	2.18	586,420	8,565	132.61	186.37
2024-09-13	Z	OC	163.83	166.29	163.34	165.60	3.88	493,103	7,017	163.27	182.56
2024-09-12	Z	OC	159.92	162.20	158.23	161.71	1.88	501,328	7,046	153.00	175.30
2024-09-11	Z	OC	156.94	160.355	153.42	159.90	2.15	648,231	9,304	153.00	160.69
2024-09-10	Z	OC	157.90	158.56	155.37	157.76	1.32	635,057	8,785	152.75	164.47
2024-09-09	Z	OC	157.99	158.86	156.13	156.55	-0.50	901,276	11,262	155.98	157.59
2024-09-06	Z	OC	159.58	162.795	157.10	157.15	-1.77	689,124	9,266	128.54	193.19
2024-09-05	Z	OC	160.08	161.51	157.328	158.94	-0.90	717,022	10,674	155.51	165.40
2024-09-04	Z	OC	159.47	161.35	157.71	159.98	0.45	610,563	10,179	158.92	160.54
2024-09-03	Z	OC	168.62	169.29	159.27	159.61	-9.05	774,512	10,762	158.58	160.19
2024-09-02	Z	OC	168.01	168.99	165.57	168.73	2.20	0	0	167.82	169.49
2024-08-30	Z	OC	168.01	168.99	165.57	168.73	2.20	751,626	8,402	167.82	169.49
2024-08-29	Z	OC	166.90	168.96	164.26	166.49	0.62	487,750	6,579	165.81	167.46
2024-08-28	Z	OC	165.86	166.77	164.44	165.94	-1.2725	595,043	8,001	149.00	192.00
2024-08-27	Z	OC	169.88	171.29	166.04	167.22	-4.14	486,138	7,049	159.77	193.19
2024-08-26	Z	OC	172.51	174.30	170.51	171.41	-0.30	620,946	7,065	161.11	195.39
2024-08-23	Z	OC	164.84	171.985	163.67	171.77	8.00	665,101	8,653	161.11	186.56
2024-08-22	Z	OC	162.90	164.9125	161.86	163.56	0.20	597,039	7,541	162.96	164.35
2024-08-21	Z	OC	162.00	163.555	160.73	163.36	2.59	495,293	7,216	162.64	164.27
2024-08-20	Z	OC	162.60	164.03	159.90	160.67	-1.94	455,583	7,717	160.75	161.30
2024-08-19	Z	OC	160.87	163.06	159.99	162.58	3.08	549,598	6,924	162.60	163.36
2024-08-16	Z	OC	161.33	162.59	159.05	159.58	-2.19	551,186	7,825	159.58	160.30
2024-08-15	Z	OC	160.89	163.66	160.34	161.83	3.28	717,983	9,941	153.00	193.19
2024-08-14	Z	OC	160.72	161.065	157.35	158.54	-1.202	993,404	10,380	157.69	159.32
2024-08-13	Z	OC	156.86	160.04	156.51	159.49	4.22	759,973	12,370	158.64	160.29
2024-08-12	Z	OC	156.96	157.01	153.00	155.25	-1.79	902,329	11,767	154.41	155.25
2024-08-09	Z	OC	155.58	157.18	154.57	157.03	1.92	752,849	10,891	156.21	157.84
2024-08-08	Z	OC	156.03	157.15	154.25	155.12	1.071	825,647	11,033	154.56	156.19
2024-08-07	Z	OC	160.16	163.11	153.47	154.02	-3.555	961,811	12,834	147.69	167.14
2024-08-06	Z	OC	155.18	163.89	154.35	157.57	-6.785	1,595,509	16,228	156.00	188.00
2024-08-05	Z	OC	160.135	167.31	157.99	164.35	-5.29	926,198	12,458	154.19	198.64
2024-08-02	Z	OC	176.22	176.51	169.605	169.68	-13.18	905,477	11,681	164.19	217.10
2024-08-01	Z	OC	187.07	191.13	180.62	182.82	-3.53	928,098	12,417	164.19	182.82
2024-07-31	Z	OC	184.31	189.24	182.62	186.38	4.355	744,241	9,013	179.51	204.59
2024-07-30	Z	OC	182.80	184.66	180.92	182.03	-0.26	469,798	8,220	164.19	184.50
2024-07-29	Z	OC	180.62	182.85	180.09	182.30	2.135	600,099	8,315	164.19	198.84
2024-07-26	Z	OC	179.94	183.32	179.28	180.09	4.37	593,239	7,993	179.22	180.93
2024-07-25	Z	OC	175.55	179.505	174.00	175.73	1.06	526,797	7,201	157.76	180.50
2024-07-24	Z	OC	179.88	180.59	173.89	174.65	-5.22	577,489	8,240	172.00	182.00
2024-07-23	Z	OC	176.54	180.93	176.54	179.88	1.86	615,482	8,638	179.00	201.18
2024-07-22	Z	OC	173.77	178.54	172.20	178.04	5.30	610,254	8,438	121.99	199.93
2024-07-19	Z	OC	173.48	175.08	172.01	172.78	-1.58	362,464	6,201	172.25	173.57
2024-07-18	Z	OC	174.39	179.32	173.99	174.39	1.29	644,777	10,649	173.80	175.49
2024-07-17	Z	OC	179.50	180.97	172.72	173.06	-8.61	1,006,448	11,848	140.41	201.18
2024-07-16	Z	OC	175.97	181.98	175.93	181.59	7.37	971,713	10,714	140.41	199.93
2024-07-15	Z	OC	177.69	177.92	173.85	174.22	-2.45	720,144	9,908	173.63	175.32
2024-07-12	Z	OC	178.80	180.08	176.99	177.46	2.375	586,680	8,023	177.46	184.00
2024-07-11	Z	OC	171.69	176.08	171.565	175.15	7.98	813,308	10,232	155.00	195.17
2024-07-10	Z	OC	166.34	168.81	166.04	167.16	1.89	838,891	9,104	166.26	167.91
2024-07-09	Z	OC	165.88	168.13	165.10	165.34	-1.98	469,172	6,350	154.19	168.50
2024-07-08	Z	OC	167.16	168.48	165.95	167.34	1.76	632,115	8,348	167.15	168.45
2024-07-05	Z	OC	167.38	167.90	163.80	165.64	-2.78	763,662	10,362	163.50	199.93
2024-07-04	Z	OC	168.99	169.96	167.64	168.35	-0.02	0	0	169.00	189.30
2024-07-03	Z	OC	168.99	169.96	167.64	168.35	-0.02	299,341	3,883	169.00	189.30
2024-07-02	Z	OC	167.38	169.16	166.19	168.37	0.7301	570,561	8,589	167.36	169.02
2024-07-01	Z	OC	174.77	174.85	167.2718	167.57	-6.19	863,201	12,974	150.00	167.57
2024-06-28	Z	OC	172.58	175.74	172.24	173.72	1.7075	904,650	9,038	165.00	199.73
2024-06-27	Z	OC	173.65	174.48	170.57	171.87	-1.287	823,868	10,013	161.19	193.22
2024-06-26	Z	OC	171.98	173.905	170.1901	173.18	-0.63	601,983	9,120	173.18	173.55
2024-06-25	Z	OC	177.42	177.83	171.0881	173.86	-4.39	605,398	10,570	150.00	176.67
2024-06-24	Z	OC	177.78	180.97	175.00	178.24	0.49	601,625	9,115	165.89	199.73
2024-06-21	Z	OC	174.74	177.88	174.01	177.70	2.08	2,001,837	13,373	165.00	180.33