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	Q	CALC	5.50	5.58	5.3297	5.45	-0.055	8,939	80	3.75	6.03
2024-04-25	Q	CALC	4.98	5.525	4.81	5.29	-0.155	18,095	151	4.10	5.99
2024-04-24	Q	CALC	4.54	5.80	4.10	5.49	0.91	76,690	384	5.32	5.33
2024-04-23	Q	CALC	4.50	4.59	4.07	4.59	0.25	19,657	156	3.32	5.44
2024-04-22	Q	CALC	4.16	4.58	4.16	4.515	0.495	5,504	101	3.48	4.50
2024-04-19	Q	CALC	4.01	4.02	4.01	4.02		1,791	47	3.97	4.77
2024-04-18	Q	CALC	4.17	4.19	4.01	4.01	-0.17	1,985	60	3.88	4.40
2024-04-17	Q	CALC	4.3399	4.3399	4.3399	4.3399	0.2699	537	32	3.30	4.77
2024-04-16	Q	CALC	4.3287	4.3999	4.25	4.3399	-0.0501	5,366	53	3.06	4.88
2024-04-15	Q	CALC	4.30	4.545	4.29	4.39	-0.05	23,619	97	4.29	4.90
2024-04-12	Q	CALC	4.59	4.59	4.32	4.44	0.03	25,568	116	3.39	4.45
2024-04-11	Q	CALC	4.30	4.59	4.30	4.41	-0.06	18,911	101	3.30	4.98
2024-04-10	Q	CALC	4.46	4.57	4.41	4.41	-0.04	6,682	59	4.40	5.07
2024-04-09	Q	CALC	4.5699	4.5699	4.33	4.33	0.18	8,828	44	3.94	4.98
2024-04-08	Q	CALC	4.53	4.55	4.30	4.32	0.1399	11,538	131	4.30	4.56
2024-04-05	Q	CALC	4.26	4.4801	4.2594	4.2953	-0.0547	2,433	41	4.19	4.98
2024-04-04	Q	CALC	4.44	4.54	4.19	4.35	0.12	86,408	596	3.84	4.92
2024-04-03	Q	CALC	4.08	4.185	3.995	4.185	0.145	31,284	56	4.19	4.92
2024-04-02	Q	CALC	3.99	4.2473	3.88	4.04	0.11	35,363	110	3.11	4.45
2024-04-01	Q	CALC	4.20	4.20	3.90	3.93	-0.125	11,113	127	3.41	4.90
2024-03-29	Q	CALC	3.91	4.40	3.89	4.16	-0.27	0	0	3.34	4.54
2024-03-28	Q	CALC	3.91	4.40	3.89	4.16	-0.27	6,713	90	3.34	4.54
2024-03-27	Q	CALC	3.87	4.20	3.87	4.19		11,528	149	3.30	4.59
2024-03-26	Q	CALC	4.10	4.19	4.00	4.19	0.06	1,242	44	3.32	4.20
2024-03-25	Q	CALC	4.05	4.17	4.01	4.13	0.01	3,050	50	3.32	4.55
2024-03-22	Q	CALC	3.73	4.19	3.71	4.12	0.29	6,215	158	3.39	4.55
2024-03-21	Q	CALC	3.46	3.94	3.46	3.83	0.45	34,371	124	3.62	3.92
2024-03-20	Q	CALC	3.43	3.58	3.3101	3.46	0.12	7,110	105	3.32	3.52
2024-03-19	Q	CALC	4.02	4.06	3.37	3.39	-0.21	16,915	190	3.30	3.89
2024-03-18	Q	CALC	3.90	4.0968	3.42	3.60	-0.34	37,715	416	3.30	7.81
2024-03-15	Q	CALC	4.3985	4.615	3.94	3.94	-0.42	134,943	488	3.49	4.68
2024-03-14	Q	CALC	4.34	4.6508	4.34	4.36	0.02	14,323	195	4.08	4.77
2024-03-13	Q	CALC	4.39	4.5968	4.34	4.34	-0.16	34,161	318	4.08	4.74
2024-03-12	Q	CALC	4.50	4.62	4.43	4.50	0.07	31,861	289	4.27	5.67
2024-03-11	Q	CALC	4.55	4.7903	4.40	4.43	-0.07	34,121	446	4.27	4.73
2024-03-08	Q	CALC	4.4861	4.77	4.3601	4.50	0.07	27,775	381	3.81	5.10
2024-03-07	Q	CALC	4.37	4.685	4.37	4.43	-0.07	37,562	320	4.20	5.16
2024-03-06	Q	CALC	4.56	4.59	4.421	4.50	0.11	25,112	171	3.94	5.11
2024-03-05	Q	CALC	4.59	4.6201	4.36	4.39	-0.11	26,872	259	3.93	4.71
2024-03-04	Q	CALC	4.68	4.69	4.4238	4.50	0.03	31,853	512	4.20	5.23
2024-03-01	Q	CALC	4.52	4.5679	4.42	4.42	0.06	34,699	124	3.86	5.08
2024-02-29	Q	CALC	4.36	4.6771	4.36	4.38	0.02	8,152	56	4.34	5.04
2024-02-28	Q	CALC	4.49	4.57	4.31	4.3662	0.0462	3,209	58	4.33	4.69
2024-02-27	Q	CALC	4.49	4.53	4.30	4.50	-0.18	6,274	69	4.30	5.15
2024-02-26	Q	CALC	4.545	4.545	4.4707	4.5179	0.0179	7,803	56	3.89	5.11
2024-02-23	Q	CALC	4.50	4.71	4.27	4.49	0.01	13,989	78	4.25	4.70
2024-02-22	Q	CALC	4.51	4.51	4.276	4.405	-0.085	3,410	60	4.30	4.81
2024-02-21	Q	CALC	4.48	4.50	4.3044	4.48	0.13	5,148	51	4.30	4.92
2024-02-20	Q	CALC	4.60	4.90	4.3501	4.36	-0.05	26,066	97	4.25	5.06
2024-02-19	Q	CALC	4.96	5.1009	4.43	4.49	-0.02	0	0	4.30	5.53
2024-02-16	Q	CALC	4.96	5.1009	4.43	4.49	-0.02	33,011	217	4.30	5.53
2024-02-15	Q	CALC	4.80	4.99	4.30	4.51	-0.11	42,690	269	4.51	5.88
2024-02-14	Q	CALC	5.525	5.525	4.83	4.85	-0.38	24,179	156	4.33	5.51
2024-02-13	Q	CALC	5.75	5.75	5.125	5.23	-0.13	21,634	107	5.10	5.94
2024-02-12	Q	CALC	5.55	5.88	5.3099	5.6977	0.4677	11,642	119	4.85	5.75
2024-02-09	Q	CALC	5.02	5.8899	5.02	5.80	0.69	3,947	51	4.76	5.79
2024-02-08	Q	CALC	5.37	5.5709	4.91	5.11	0.20	16,936	102	4.17	6.51
2024-02-07	Q	CALC	5.585	5.90	5.43	5.6772	0.3672	8,695	100	4.50	6.03
2024-02-06	Q	CALC	5.00	5.48	5.00	5.31	0.38	6,762	67	4.85	6.54
2024-02-05	Q	CALC	5.40	5.7499	4.8627	5.10	-0.49	9,379	64	4.12	5.42
2024-02-02	Q	CALC	6.25	6.56	4.8501	5.58	-0.80	27,150	260	5.20	6.51
2024-02-01	Q	CALC	7.11	7.76	6.17	6.20	-0.52	28,228	329	5.70	7.43
2024-01-31	Q	CALC	7.11	7.4799	7.10	7.44	0.21	12,453	143	6.50	9.09
2024-01-30	Q	CALC	7.18	8.38	7.0401	7.30	0.36	92,856	627	6.40	7.89
2024-01-29	Q	CALC	5.93	7.00	5.74	6.94	1.16	62,852	362	5.79	7.00