Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-27	Q	CLFD	45.70	46.37	45.20	45.77	0.58	222,398	2,839
2023-03-24	Q	CLFD	44.76	45.25	43.5601	45.19	-0.10	292,788	4,305
2023-03-23	Q	CLFD	45.23	46.59	44.88	45.29	0.26	362,745	4,823
2023-03-22	Q	CLFD	47.41	47.68	45.01	45.03	-2.41	270,823	4,215
2023-03-21	Q	CLFD	45.22	48.185	45.22	47.44	2.80	539,290	6,034
2023-03-20	Q	CLFD	47.59	47.8499	44.34	44.64	-2.88	544,859	6,954
2023-03-17	Q	CLFD	47.97	48.16	45.7461	47.52	-0.66	858,304	6,169
2023-03-16	Q	CLFD	46.38	48.78	45.39	48.18	1.40	516,896	6,488
2023-03-15	Q	CLFD	49.25	49.255	45.34	46.78	-3.52	929,638	12,187
2023-03-14	Q	CLFD	51.35	52.05	49.34	50.30	0.10	413,248	5,958
2023-03-13	Q	CLFD	52.19	52.20	50.10	50.20	-2.49	505,559	6,293
2023-03-10	Q	CLFD	55.50	55.96	51.681	52.69	-2.82	855,879	11,153
2023-03-09	Q	CLFD	60.53	60.75	55.03	55.51	-5.24	744,692	9,313
2023-03-08	Q	CLFD	61.06	61.37	59.30	60.75	-0.02	242,340	4,491
2023-03-07	Q	CLFD	60.70	61.17	59.6497	60.77	0.07	199,617	3,509
2023-03-06	Q	CLFD	61.22	61.8599	60.34	60.70	-0.30	284,022	4,460
2023-03-03	Q	CLFD	62.32	63.02	60.86	61.00	-0.58	367,163	5,362
2023-03-02	Q	CLFD	62.08	62.625	61.17	61.58	-0.90	235,520	3,643
2023-03-01	Q	CLFD	62.77	63.075	61.79	62.48	-0.21	427,662	6,856
2023-02-28	Q	CLFD	61.67	63.53	61.50	62.69	1.16	312,306	5,164
2023-02-27	Q	CLFD	62.23	62.653	61.10	61.53	-0.03	307,495	4,786
2023-02-24	Q	CLFD	62.16	62.546	60.59	61.56	-1.52	297,023	5,186
2023-02-23	Q	CLFD	61.90	63.16	61.07	63.08	1.76	393,646	5,756
2023-02-22	Q	CLFD	60.22	61.37	59.58	61.32	1.30	351,155	5,282
2023-02-21	Q	CLFD	60.88	61.94	58.40	60.02	-1.39	509,193	6,835
2023-02-17	Q	CLFD	61.70	62.23	60.02	61.41	-0.32	317,293	4,302
2023-02-16	Q	CLFD	62.77	63.11	61.73	61.73	-1.46	269,621	4,248
2023-02-15	Q	CLFD	62.92	63.76	61.96	63.19		288,331	4,522
2023-02-14	Q	CLFD	61.80	63.85	61.06	63.19	1.25	312,833	5,562
2023-02-13	Q	CLFD	61.31	62.285	60.15	61.94	0.89	276,998	4,222
2023-02-10	Q	CLFD	61.25	62.25	60.40	61.05	-0.23	318,928	4,612
2023-02-09	Q	CLFD	64.05	64.3965	60.5001	61.28	-2.34	433,776	5,681
2023-02-08	Q	CLFD	65.00	67.24	63.17	63.62	-1.17	436,819	5,696
2023-02-07	Q	CLFD	63.34	64.88	60.95	64.79	1.09	720,787	9,171
2023-02-06	Q	CLFD	61.78	65.9628	60.2924	63.70	1.68	879,456	10,335
2023-02-03	Q	CLFD	60.05	66.00	60.00	62.02	-8.70	2,246,500	20,347
2023-02-02	Q	CLFD	72.06	72.7399	68.97	70.72	-0.06	901,993	10,557
2023-02-01	Q	CLFD	71.46	71.71	68.73	70.78	-0.68	602,537	8,759
2023-01-31	Q	CLFD	71.01	72.58	69.88	71.46	0.75	447,761	5,636
2023-01-30	Q	CLFD	68.79	73.04	68.79	70.71	1.55	658,616	7,621
2023-01-27	Q	CLFD	69.00	70.30	67.88	69.16	0.16	528,554	6,435
2023-01-26	Q	CLFD	76.62	78.58	68.73	69.00	-6.73	880,522	9,831
2023-01-25	Q	CLFD	74.10	76.08	71.80	75.73	1.32	302,146	5,288
2023-01-24	Q	CLFD	76.24	77.13	73.81	74.41	-1.74	365,828	4,252
2023-01-23	Q	CLFD	73.87	76.47	73.51	76.15	2.75	485,516	5,584
2023-01-20	Q	CLFD	72.84	73.81	71.30	73.40	1.03	424,646	5,311
2023-01-19	Q	CLFD	75.11	75.11	72.36	72.37	-3.14	342,633	4,703
2023-01-18	Q	CLFD	79.12	79.60	74.505	75.51	-3.33	480,481	6,356
2023-01-17	Q	CLFD	82.26	84.22	77.61	78.84	-2.96	631,366	7,842
2023-01-13	Q	CLFD	81.88	83.50	81.22	81.80	-1.58	396,069	4,714
2023-01-12	Q	CLFD	83.53	87.08	80.58	83.38	0.96	754,088	9,276
2023-01-11	Q	CLFD	94.75	95.40	79.49	82.42	-12.06	1,241,858	14,173
2023-01-10	Q	CLFD	99.15	99.96	94.20	94.48	-4.47	216,101	3,932
2023-01-09	Q	CLFD	98.03	100.00	96.4237	98.95	2.84	220,481	3,386
2023-01-06	Q	CLFD	94.20	96.47	92.72	96.11	2.96	166,332	2,894
2023-01-05	Q	CLFD	93.98	94.2723	92.51	93.15	-1.02	233,862	3,876
2023-01-04	Q	CLFD	95.20	98.85	93.6101	94.17	2.79	395,045	5,372
2023-01-03	Q	CLFD	94.22	96.74	90.54	91.38	-2.76	174,105	3,850
2022-12-30	Q	CLFD	93.07	94.9399	92.76	94.14	0.02	106,177	2,299
2022-12-29	Q	CLFD	93.32	95.0499	93.28	94.12	1.56	97,262	2,325
2022-12-28	Q	CLFD	93.29	94.70	91.05	92.56	-0.44	144,462	3,044