Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-02	I	$COMP	13,452.22	13,491.06	13,409.64	13,458.56	-19.38	427,524,446	204,013	13,279.10	13,687.14
2024-10-01	I	$COMP	13,524.26	13,526.63	13,395.31	13,477.94	-65.63	540,066,217	203,995	13,236.91	13,814.50
2024-09-30	I	$COMP	13,504.54	13,553.75	13,427.08	13,543.57	33.46	509,489,738	204,027	13,206.69	13,890.82
2024-09-27	I	$COMP	13,476.16	13,609.44	13,476.16	13,510.11	65.19	474,968,754	204,021	13,165.19	13,793.25
2024-09-26	I	$COMP	13,446.56	13,490.63	13,415.80	13,444.92	58.83	576,100,175	203,997	13,095.82	13,651.62
2024-09-25	I	$COMP	13,483.58	13,502.80	13,371.18	13,386.09	-85.89	533,736,382	203,995	13,037.77	13,462.84
2024-09-24	I	$COMP	13,441.89	13,492.04	13,414.20	13,471.98	56.10	556,022,777	204,016	13,086.06	13,759.57
2024-09-23	I	$COMP	13,374.63	13,424.07	13,363.80	13,415.88	50.68	594,596,939	203,968	13,057.43	13,887.45
2024-09-20	I	$COMP	13,442.38	13,442.38	13,309.58	13,365.20	-96.51	1,652,301,977	204,013	13,185.04	13,428.32
2024-09-19	I	$COMP	13,443.59	13,505.28	13,417.45	13,461.71	146.23	614,043,458	203,986	13,315.07	13,476.88
2024-09-18	I	$COMP	13,345.93	13,463.35	13,293.18	13,315.48	-23.75	537,795,891	204,032	13,053.65	13,832.14
2024-09-17	I	$COMP	13,344.94	13,409.45	13,296.69	13,339.23	29.11	604,182,915	204,027	13,092.68	13,613.38
2024-09-16	I	$COMP	13,257.37	13,346.78	13,253.20	13,310.12	79.45	544,373,096	203,979	12,901.37	13,480.67
2024-09-13	I	$COMP	13,166.64	13,264.80	13,162.15	13,230.67	97.13	439,869,063	204,027	12,947.92	13,392.21
2024-09-12	I	$COMP	13,073.69	13,136.59	12,999.79	13,133.54	67.59	470,125,115	204,012	12,966.87	13,354.69
2024-09-11	I	$COMP	13,023.52	13,076.75	12,804.84	13,065.95	9.41	526,488,933	196,430	12,759.87	13,261.39
2024-09-10	I	$COMP	13,100.71	13,100.71	12,975.21	13,056.54	-18.01	512,955,786	204,013	12,764.90	13,160.78
2024-09-09	I	$COMP	12,966.85	13,111.88	12,966.85	13,074.55	157.67	540,032,445	203,997	12,916.29	13,342.01
2024-09-06	I	$COMP	13,054.06	13,121.63	12,906.56	12,916.88	-134.08	511,057,002	203,997	12,684.24	13,166.52
2024-09-05	I	$COMP	13,178.37	13,190.31	12,992.49	13,050.96	-108.60	494,454,077	204,005	12,726.07	13,170.92
2024-09-04	I	$COMP	13,122.57	13,209.94	13,108.48	13,159.56	33.28	482,916,356	199,018	12,875.78	13,370.76
2024-09-03	I	$COMP	13,250.87	13,250.87	13,076.54	13,126.28	-149.34	570,156,293	203,986	12,887.22	13,425.22
2024-09-02	I	$COMP	13,193.66	13,282.82	13,131.85	13,275.62	91.30	638,615,205	29	13,009.24	13,520.09
2024-08-30	I	$COMP	13,193.66	13,282.82	13,131.85	13,275.62	91.30	638,615,205	204,029	13,009.24	13,520.09
2024-08-29	I	$COMP	13,201.24	13,261.19	13,116.02	13,184.32	56.09	422,492,652	204,010	12,915.96	13,480.51
2024-08-28	I	$COMP	13,148.41	13,197.65	13,062.03	13,128.23	-20.48	387,805,821	204,019	12,883.04	13,495.99
2024-08-27	I	$COMP	13,162.59	13,170.63	13,105.25	13,148.71	-28.54	365,033,913	204,006	12,881.90	13,287.45
2024-08-26	I	$COMP	13,181.26	13,245.97	13,154.46	13,177.25	11.34	354,800,934	204,022	12,955.86	13,383.22
2024-08-23	I	$COMP	13,066.88	13,180.84	13,059.17	13,165.91	147.87	429,353,686	204,014	13,102.80	13,200.01
2024-08-22	I	$COMP	13,085.77	13,116.90	12,978.86	13,018.04	-59.97	437,665,113	204,014	12,811.73	13,245.13
2024-08-21	I	$COMP	13,055.95	13,092.91	13,028.93	13,078.01	48.60	392,863,182	204,022	12,787.13	13,255.46
2024-08-20	I	$COMP	13,068.66	13,075.96	13,013.58	13,029.41	-44.70	415,744,948	201,736	12,760.61	13,396.53
2024-08-19	I	$COMP	12,999.63	13,074.14	12,998.11	13,074.11	82.74	408,262,351	204,016	12,841.02	13,272.62
2024-08-16	I	$COMP	12,942.77	13,010.86	12,919.42	12,991.37	39.63	460,732,207	204,014	12,833.89	13,049.64
2024-08-15	I	$COMP	12,884.06	12,983.11	12,884.06	12,951.74	148.18	601,168,870	204,032	12,707.97	13,127.22
2024-08-14	I	$COMP	12,761.24	12,829.75	12,744.72	12,803.56	49.78	445,808,593	204,029	12,610.06	13,042.95
2024-08-13	I	$COMP	12,665.69	12,761.44	12,643.99	12,753.78	116.97	509,654,636	204,029	12,516.03	12,910.30
2024-08-12	I	$COMP	12,689.97	12,699.37	12,602.32	12,636.81	-40.17	455,063,673	203,989	12,407.25	13,113.07
2024-08-09	I	$COMP	12,677.02	12,706.34	12,582.61	12,676.98	-9.06	452,898,122	204,104	12,460.51	13,041.04
2024-08-08	I	$COMP	12,547.84	12,704.72	12,545.11	12,686.04	183.51	543,891,860	204,053	12,431.57	13,113.50
2024-08-07	I	$COMP	12,642.40	12,723.84	12,496.89	12,502.53	-69.68	600,405,606	204,027	12,176.57	12,865.23
2024-08-06	I	$COMP	12,471.57	12,714.24	12,452.11	12,572.21	110.51	684,062,517	203,952	12,359.22	12,776.02
2024-08-05	I	$COMP	12,589.92	12,589.92	12,387.84	12,461.70	-306.75	896,569,374	204,026	12,354.92	12,702.88
2024-08-02	I	$COMP	12,915.90	12,915.90	12,637.58	12,768.45	-199.03	1,070,572,350	203,940	12,545.09	13,042.66
2024-08-01	I	$COMP	13,122.49	13,191.64	12,906.31	12,967.48	-119.02	673,013,004	204,059	12,763.38	13,056.25
2024-07-31	I	$COMP	13,050.73	13,205.18	13,014.76	13,086.50	36.81	627,386,788	204,037	12,907.11	13,223.61
2024-07-30	I	$COMP	12,991.91	13,086.51	12,991.36	13,049.69	81.47	537,017,426	204,035	12,879.80	13,242.70
2024-07-29	I	$COMP	12,998.05	13,011.96	12,931.12	12,968.22	-7.18	424,281,012	204,043	12,838.61	13,174.53
2024-07-26	I	$COMP	12,830.70	13,028.98	12,830.70	12,975.40	200.95	502,148,137	195,179	12,816.91	13,176.16
2024-07-25	I	$COMP	12,734.10	12,949.24	12,722.66	12,774.45	45.38	649,995,577	204,061	12,688.90	12,965.86
2024-07-24	I	$COMP	12,819.04	12,832.52	12,714.80	12,729.07	-114.80	593,828,345	204,046	12,611.06	13,032.36
2024-07-23	I	$COMP	12,874.96	12,905.78	12,831.00	12,843.87	-70.18	454,282,787	204,021	12,701.05	12,969.44
2024-07-22	I	$COMP	12,888.91	12,922.96	12,825.62	12,914.05	59.92	513,485,837	204,044	12,804.25	13,011.44
2024-07-19	I	$COMP	12,926.85	12,935.55	12,809.17	12,854.13	-76.96	487,300,089	203,997	12,712.67	13,052.09
2024-07-18	I	$COMP	13,081.53	13,142.81	12,911.73	12,931.09	-170.80	589,893,878	204,046	12,816.20	13,061.80
2024-07-17	I	$COMP	13,045.25	13,133.38	13,028.88	13,101.89	24.48	622,006,901	204,043	12,991.86	13,314.42
2024-07-16	I	$COMP	12,831.69	13,086.07	12,831.69	13,077.41	272.22	501,722,581	201,323	12,871.50	13,400.28
2024-07-15	I	$COMP	12,759.32	12,854.82	12,759.32	12,805.19	70.39	494,372,311	165,396	12,728.19	12,932.43
2024-07-12	I	$COMP	12,671.72	12,811.92	12,671.72	12,734.80	79.67	500,451,496	204,043	12,636.50	12,795.32
2024-07-11	I	$COMP	12,555.06	12,667.78	12,536.25	12,655.13	106.14	617,987,051	204,045	12,531.80	12,862.80
2024-07-10	I	$COMP	12,437.58	12,553.26	12,427.73	12,548.99	123.42	472,482,072	204,046	12,391.11	12,616.62
2024-07-09	I	$COMP	12,457.83	12,495.71	12,402.46	12,425.57	-37.57	495,922,935	204,056	12,289.58	12,524.88
2024-07-08	I	$COMP	12,508.00	12,555.49	12,440.75	12,463.14	-36.04	484,427,305	204,046	12,371.62	12,534.38
2024-07-05	I	$COMP	12,498.10	12,508.95	12,440.44	12,499.18	-4.33	464,906,535	204,046	12,407.76	12,826.10
2024-07-04	I	$COMP	12,510.95	12,550.92	12,488.45	12,503.51	4.51	278,610,940	31	12,401.44	12,568.54