Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	CII	18.25	18.4499	18.25	18.43	-0.12	108,069	391	17.60	19.85
2024-04-24	Z	CII	18.78	18.78	18.53	18.55	-0.145	84,537	312	17.86	20.01
2024-04-23	Z	CII	18.54	18.75	18.54	18.70	0.25	85,770	404	17.67	20.00
2024-04-22	Z	CII	18.33	18.5599	18.33	18.44	0.142	91,317	299	17.40	19.77
2024-04-19	Z	CII	18.50	18.53	18.26	18.30	-0.16	97,369	314	17.63	19.78
2024-04-18	Z	CII	18.52	18.60	18.42	18.49	-0.015	74,884	258	17.70	19.00
2024-04-17	Z	CII	18.69	18.69	18.47	18.51	-0.05	48,931	231	17.72	19.86
2024-04-16	Z	CII	18.50	18.61	18.50	18.56	0.06	63,683	252	17.65	19.77
2024-04-15	Z	CII	19.069	19.069	18.48	18.48	-0.42	111,639	375	18.00	20.10
2024-04-12	Z	CII	19.10	19.13	18.88	18.90	-0.2805	80,423	300	18.01	20.51
2024-04-11	Z	CII	19.26	19.33	19.125	19.27	0.116	58,466	233	18.29	22.32
2024-04-10	Z	CII	19.14	19.24	19.08	19.14	-0.18	43,688	238	19.00	20.65
2024-04-09	Z	CII	19.35	19.3599	19.22	19.30	0.0397	27,263	164	18.42	20.60
2024-04-08	Z	CII	19.38	19.39	19.23	19.25	-0.06	35,969	268	19.00	20.59
2024-04-05	Z	CII	19.18	19.38	19.17	19.30	0.141	58,191	215	18.20	20.43
2024-04-04	Z	CII	19.39	19.48	19.15	19.169	-0.191	75,087	277	18.25	20.72
2024-04-03	Z	CII	19.34	19.418	19.295	19.36	0.02	47,936	242	18.97	19.75
2024-04-02	Z	CII	19.30	19.36	19.26	19.34	-0.14	75,865	380	18.95	19.73
2024-04-01	Z	CII	19.59	19.6592	19.42	19.50	0.01	109,748	422	19.11	19.89
2024-03-29	Z	CII	19.55	19.56	19.44	19.49	0.06	0	0	19.15	22.25
2024-03-28	Z	CII	19.55	19.56	19.44	19.49	0.06	137,522	481	19.15	22.25
2024-03-27	Z	CII	19.38	19.45	19.35	19.45	0.10	59,902	225	19.00	21.59
2024-03-26	Z	CII	19.44	19.5099	19.339	19.34	0.03	92,272	322	19.00	21.11
2024-03-25	Z	CII	19.30	19.3799	19.30	19.34	-0.04	73,277	358	18.80	21.59
2024-03-22	Z	CII	19.47	19.47	19.325	19.36	-0.01	96,847	298	18.62	20.76
2024-03-21	Z	CII	19.57	19.57	19.38	19.40	-0.065	83,619	297	19.00	20.83
2024-03-20	Z	CII	19.32	19.60	19.2665	19.47	0.175	109,031	308	19.00	20.64
2024-03-19	Z	CII	19.15	19.31	19.106	19.29	0.12	57,525	246	19.00	20.52
2024-03-18	Z	CII	19.32	19.35	19.16	19.18	0.04	111,444	457	19.00	20.44
2024-03-15	Z	CII	19.25	19.26	19.10	19.14	-0.15	77,307	294	18.29	20.46
2024-03-14	Z	CII	19.46	19.50	19.18	19.26	-0.1765	74,428	271	18.80	20.79
2024-03-13	Z	CII	19.64	19.64	19.51	19.53	-0.0901	76,463	286	19.40	20.99
2024-03-12	Z	CII	19.48	19.63	19.47	19.62	0.13	77,477	317	19.00	20.82
2024-03-11	Z	CII	19.44	19.56	19.41	19.46	-0.07	98,786	394	19.00	20.89
2024-03-08	Z	CII	19.60	19.7499	19.48	19.52	-0.14	104,926	457	19.00	21.48
2024-03-07	Z	CII	19.61	19.74	19.5884	19.68	0.1376	57,032	257	17.95	22.25
2024-03-06	Z	CII	19.48	19.679	19.48	19.55	0.13	47,228	295	18.60	20.80
2024-03-05	Z	CII	19.57	19.6743	19.39	19.44	-0.22	66,636	327	19.45	21.05
2024-03-04	Z	CII	19.73	19.81	19.5449	19.70	0.019	50,547	236	19.00	21.04
2024-03-01	Z	CII	19.55	19.77	19.4507	19.6989	0.2889	81,200	308	18.56	20.99
2024-02-29	Z	CII	19.63	19.63	19.36	19.41	-0.051	201,311	572	17.50	20.66
2024-02-28	Z	CII	19.35	19.52	19.35	19.49	0.02	106,259	426	19.00	20.71
2024-02-27	Z	CII	19.43	19.54	19.43	19.45	0.025	75,613	324	19.21	20.57
2024-02-26	Z	CII	19.54	19.5652	19.41	19.425	-0.11	39,281	175	18.46	20.72
2024-02-23	Z	CII	19.65	19.67	19.54	19.54	0.08	69,742	271	19.00	20.76
2024-02-22	Z	CII	19.38	19.57	19.3596	19.49	0.28	100,226	437	19.00	20.55
2024-02-21	Z	CII	19.13	19.26	19.1201	19.22	0.11	58,397	239	18.13	19.30
2024-02-20	Z	CII	19.20	19.2099	19.09	19.13	-0.12	76,706	304	18.80	20.58
2024-02-19	Z	CII	19.30	19.37	19.23	19.25	-0.11	0	0	18.80	21.52
2024-02-16	Z	CII	19.30	19.37	19.23	19.25	-0.11	64,845	189	18.80	21.52
2024-02-15	Z	CII	19.32	19.45	19.32	19.38	0.04	52,850	201	18.50	20.73
2024-02-14	Z	CII	19.24	19.4862	19.24	19.37	0.1645	51,910	204	18.31	20.54
2024-02-13	Z	CII	19.26	19.3799	19.22	19.32	-0.14	71,560	288	18.80	20.83
2024-02-12	Z	CII	19.41	19.54	19.3604	19.47	0.04	64,825	207	18.59	20.81
2024-02-09	Z	CII	19.36	19.46	19.3503	19.45	0.09	59,624	191	18.50	20.72
2024-02-08	Z	CII	19.36	19.38	19.27	19.36		63,193	211	17.50	20.74
2024-02-07	Z	CII	19.31	19.42	19.26	19.38	0.14	62,747	269	18.38	20.61
2024-02-06	Z	CII	19.20	19.27	19.155	19.26	0.10	74,734	317	18.33	20.51
2024-02-05	Z	CII	19.12	19.17	19.00	19.17	-0.05	94,673	324	18.38	20.57
2024-02-02	Z	CII	19.21	19.2543	19.14	19.22	0.025	112,327	395	14.71	20.54
2024-02-01	Z	CII	19.06	19.25	19.06	19.20	0.19	108,784	452	18.04	20.53
2024-01-31	Z	CII	19.28	19.28	18.995	19.03	-0.2629	95,851	462	19.04	20.45
2024-01-30	Z	CII	19.29	19.30	19.19	19.27	-0.035	89,292	295	19.00	20.47
2024-01-29	Z	CII	19.20	19.30	19.13	19.29	0.158	58,158	325	18.07	20.26
2024-01-26	Z	CII	19.20	19.20	19.095	19.13	-0.03	64,471	226	18.09	20.31