Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-14	C	CSE25	216.85	219.36	215.54	218.27	3.86	0	785
2025-03-13	C	CSE25	223.97	224.82	214.41	214.41	-9.37	0	784
2025-03-12	C	CSE25	222.54	224.71	218.65	223.78	3.20	0	785
2025-03-11	C	CSE25	216.89	222.48	215.26	220.58	4.57	0	785
2025-03-10	C	CSE25	226.97	227.24	215.50	216.01	-11.96	0	785
2025-03-07	C	CSE25	222.23	228.37	221.30	227.97	5.13	0	784
2025-03-06	C	CSE25	228.53	231.67	222.84	222.84	-9.27	0	785
2025-03-05	C	CSE25	218.55	232.14	215.43	232.11	11.87	0	785
2025-03-04	C	CSE25	224.95	226.75	217.16	220.24	-9.92	0	785
2025-03-03	C	CSE25	234.12	235.66	227.80	230.16	2.10	0	1,155
2025-02-28	C	CSE25	227.06	229.24	223.31	228.06	0.26	0	785
2025-02-27	C	CSE25	226.91	229.56	225.40	227.80	4.19	0	785
2025-02-26	C	CSE25	222.23	225.00	221.19	223.61	2.63	0	785
2025-02-25	C	CSE25	226.80	227.29	220.98	220.98	-6.75	0	784
2025-02-24	C	CSE25	232.15	233.13	226.05	227.73	-6.47	0	785
2025-02-21	C	CSE25	236.33	237.03	233.43	234.20	-2.42	0	785
2025-02-20	C	CSE25	235.04	236.62	232.89	236.62	2.30	0	785
2025-02-19	C	CSE25	233.43	235.47	228.51	234.32	0.94	0	785
2025-02-18	C	CSE25	238.81	240.04	232.98	233.38	-10.00	0	785
2025-02-17	C	CSE25	244.24	245.15	239.41	243.38	-2.42	0	785
2025-02-14	C	CSE25	244.24	245.15	239.41	243.38	-2.42	0	785
2025-02-13	C	CSE25	245.16	245.89	241.81	245.80	1.91	0	785
2025-02-12	C	CSE25	243.37	244.66	240.13	243.89	0.42	0	785
2025-02-11	C	CSE25	247.37	247.52	241.72	243.47	-3.50	0	785
2025-02-10	C	CSE25	245.47	250.52	243.32	246.97	2.44	0	785
2025-02-07	C	CSE25	248.59	249.80	244.13	244.53	1.45	0	785
2025-02-06	C	CSE25	252.79	253.34	243.08	243.08	-7.72	0	785
2025-02-05	C	CSE25	247.69	251.54	245.60	250.80	4.70	0	785
2025-02-04	C	CSE25	245.07	248.42	243.61	246.10	0.45	0	785
2025-02-03	C	CSE25	236.64	246.72	235.42	245.65	1.85	0	785
2025-01-31	C	CSE25	247.89	249.01	243.25	243.80	-4.05	0	785
2025-01-30	C	CSE25	244.13	248.92	242.68	247.85	6.98	0	785
2025-01-29	C	CSE25	243.47	247.49	240.78	240.87	0.33	0	785
2025-01-28	C	CSE25	241.09	242.34	239.58	240.54	-1.01	0	784
2025-01-27	C	CSE25	247.58	247.58	240.09	241.55	-8.22	0	784
2025-01-24	C	CSE25	246.17	251.71	244.76	249.77	5.88	0	785
2025-01-23	C	CSE25	246.16	248.27	242.73	243.89	-4.35	0	785
2025-01-22	C	CSE25	252.73	253.28	247.26	248.24	-5.41	0	785
2025-01-21	C	CSE25	253.74	255.79	249.17	253.65	0.88	0	785
2025-01-20	C	CSE25	255.70	255.99	251.67	252.77	3.73	0	785
2025-01-17	C	CSE25	243.53	249.98	243.16	249.04	6.54	0	785
2025-01-16	C	CSE25	237.36	242.96	236.92	242.50	7.12	0	785
2025-01-15	C	CSE25	234.62	237.38	233.81	235.38	2.00	0	785
2025-01-14	C	CSE25	235.47	236.92	233.36	233.38	-4.03	0	784
2025-01-13	C	CSE25	238.16	238.88	233.46	237.41	-2.75	0	785
2025-01-10	C	CSE25	243.47	243.47	237.42	240.16	-0.74	0	785
2025-01-09	C	CSE25	242.25	242.99	240.46	240.90	-0.44	0	785
2025-01-08	C	CSE25	250.31	250.66	241.33	241.34	-9.65	0	785
2025-01-07	C	CSE25	254.04	257.41	249.40	250.99	-2.49	0	785
2025-01-06	C	CSE25	258.46	259.04	252.88	253.48	-5.23	0	785
2025-01-03	C	CSE25	260.03	260.03	256.00	258.71	0.61	0	786
2025-01-02	C	CSE25	253.57	260.60	253.20	258.10	8.17	0	785
2025-01-01	C	CSE25	237.34	251.59	237.29	249.93	10.67	0	785
2024-12-31	C	CSE25	237.34	251.59	237.29	249.93	10.67	0	785
2024-12-30	C	CSE25	236.76	240.38	232.22	239.26	2.51	0	785
2024-12-27	C	CSE25	237.31	238.06	235.30	236.75	-0.09	0	785
2024-12-26	C	CSE25	237.20	239.98	236.51	236.84	0.30	0	785
2024-12-25	C	CSE25	237.20	239.98	236.51	236.84	0.30	0	785
2024-12-24	C	CSE25	237.20	239.98	236.51	236.84	0.30	0	785
2024-12-23	C	CSE25	239.92	244.43	236.54	236.54	-4.43	0	785
2024-12-20	C	CSE25	235.12	244.31	235.12	240.97	5.40	0	785
2024-12-19	C	CSE25	238.46	241.59	235.37	235.57	-3.54	0	785
2024-12-18	C	CSE25	239.21	247.39	237.98	239.11	-0.26	0	785
2024-12-17	C	CSE25	234.36	239.38	229.13	239.37	6.82	0	786