Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	C	CSE25	207.68	208.85	204.38	204.85	-1.83	0	555
2025-07-17	C	CSE25	205.12	208.59	204.57	206.68	1.69	0	783
2025-07-16	C	CSE25	207.34	208.41	203.35	204.99	-3.61	0	780
2025-07-15	C	CSE25	216.11	217.59	207.57	208.60	-7.26	0	785
2025-07-14	C	CSE25	220.14	221.79	213.45	215.86	-2.67	0	785
2025-07-11	C	CSE25	218.36	219.69	214.77	218.53	-0.45	0	785
2025-07-10	C	CSE25	209.96	221.83	209.33	218.98	9.03	0	785
2025-07-09	C	CSE25	206.43	209.95	203.35	209.95	5.30	0	785
2025-07-08	C	CSE25	198.07	208.39	197.99	204.65	6.36	0	785
2025-07-07	C	CSE25	201.68	201.75	197.64	198.29	-0.85	0	785
2025-07-04	C	CSE25	198.17	199.40	197.44	199.14	0.62	0	785
2025-07-03	C	CSE25	198.43	199.58	197.89	198.52	-0.25	0	785
2025-07-02	C	CSE25	199.03	200.77	197.84	198.77	0.83	0	785
2025-07-01	C	CSE25	194.34	199.15	190.62	197.94	4.36	0	785
2025-06-30	C	CSE25	194.34	199.15	190.62	197.94	4.36	0	785
2025-06-27	C	CSE25	195.33	196.23	193.12	193.58	-1.55	0	785
2025-06-26	C	CSE25	195.45	197.90	194.92	195.13	-0.36	0	785
2025-06-25	C	CSE25	194.07	196.38	193.19	195.49	2.05	0	785
2025-06-24	C	CSE25	191.38	193.67	191.03	193.44	1.89	0	785
2025-06-23	C	CSE25	193.77	193.77	191.05	191.55	-1.07	0	785
2025-06-20	C	CSE25	195.86	196.28	192.62	192.62	-2.84	0	785
2025-06-19	C	CSE25	194.21	195.89	193.19	195.46	1.17	0	784
2025-06-18	C	CSE25	191.28	194.95	191.08	194.29	3.30	0	785
2025-06-17	C	CSE25	191.98	193.26	190.91	190.99	0.30	0	785
2025-06-16	C	CSE25	190.17	192.76	189.52	190.69	1.22	0	785
2025-06-13	C	CSE25	193.25	194.39	189.47	189.47	-3.90	0	785
2025-06-12	C	CSE25	194.36	197.10	192.02	193.37	-1.39	0	785
2025-06-11	C	CSE25	194.94	196.07	193.27	194.76	0.99	0	785
2025-06-10	C	CSE25	196.46	196.56	193.77	193.77	-4.16	0	785
2025-06-09	C	CSE25	199.36	199.48	197.26	197.93	-1.02	0	785
2025-06-06	C	CSE25	198.66	201.34	197.58	198.95	1.19	0	785
2025-06-05	C	CSE25	200.49	202.07	197.23	197.76	-1.94	0	785
2025-06-04	C	CSE25	199.70	203.88	198.74	199.70	0.26	0	785
2025-06-03	C	CSE25	203.06	204.00	199.41	199.44	-2.67	0	785
2025-06-02	C	CSE25	197.75	204.40	197.15	202.11	6.57	0	785
2025-05-30	C	CSE25	200.35	200.81	195.54	195.54	-6.61	0	785
2025-05-29	C	CSE25	201.42	202.31	199.97	202.15	0.59	0	785
2025-05-28	C	CSE25	201.76	202.19	198.73	201.56	-1.31	0	785
2025-05-27	C	CSE25	208.62	208.76	201.46	202.87	-6.43	0	785
2025-05-26	C	CSE25	206.85	209.55	206.80	209.30	2.72	0	785
2025-05-23	C	CSE25	210.61	211.00	205.95	206.58	-4.11	0	785
2025-05-22	C	CSE25	210.81	214.48	209.86	210.69	-0.30	0	785
2025-05-21	C	CSE25	212.57	213.89	208.75	210.99	-1.34	0	785
2025-05-20	C	CSE25	213.10	213.24	208.13	212.33	2.30	0	785
2025-05-19	C	CSE25	212.68	219.16	208.86	210.03	-3.35	0	785
2025-05-16	C	CSE25	212.68	219.16	208.86	210.03	-3.35	0	785
2025-05-15	C	CSE25	210.58	217.79	207.89	213.38	1.51	0	785
2025-05-14	C	CSE25	213.77	214.76	211.21	211.87	-2.75	0	785
2025-05-13	C	CSE25	209.70	214.62	209.69	214.62	2.80	0	785
2025-05-12	C	CSE25	213.53	214.54	210.31	211.82	1.47	0	785
2025-05-09	C	CSE25	212.13	214.72	210.35	210.35	-2.13	0	785
2025-05-08	C	CSE25	209.14	213.25	208.22	212.48	2.85	0	785
2025-05-07	C	CSE25	211.47	214.06	207.77	209.63	-0.27	0	785
2025-05-06	C	CSE25	216.02	216.79	209.90	209.90	-8.22	0	785
2025-05-05	C	CSE25	221.16	221.60	216.79	218.12	-2.41	0	785
2025-05-02	C	CSE25	217.17	221.28	217.17	220.53	3.10	0	785
2025-05-01	C	CSE25	226.37	226.94	216.52	217.43	-6.84	0	785
2025-04-30	C	CSE25	208.47	231.30	205.18	224.27	11.37	0	785
2025-04-29	C	CSE25	208.18	219.55	205.61	212.90	7.87	0	785
2025-04-28	C	CSE25	212.40	213.84	204.00	205.03	-7.19	0	785
2025-04-25	C	CSE25	210.69	219.71	210.36	212.22	1.45	0	785
2025-04-24	C	CSE25	192.45	212.68	192.40	210.77	18.37	0	785
2025-04-23	C	CSE25	193.74	193.85	190.70	192.40	0.82	0	785
2025-04-22	C	CSE25	187.34	191.58	187.07	191.58	5.58	0	785
2025-04-21	C	CSE25	194.40	194.61	185.39	186.00	-7.38	0	785