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	Q	CLFD	43.54	43.54	42.55	43.04	-0.14	102,725	2,633	38.92	43.89
2025-07-17	Q	CLFD	42.90	44.30	42.90	43.18	0.315	87,989	1,797	42.37	47.00
2025-07-16	Q	CLFD	41.63	43.005	41.275	42.865	1.525	121,746	2,458	42.35	43.23
2025-07-15	Q	CLFD	41.92	42.09	41.23	41.34	-0.22	65,379	2,379	35.85	47.27
2025-07-14	Q	CLFD	41.07	41.8117	40.07	41.56	0.12	242,101	2,590	37.50	44.82
2025-07-11	Q	CLFD	42.15	42.37	41.37	41.44	-1.09	99,001	2,328	39.58	46.00
2025-07-10	Q	CLFD	43.12	43.12	41.91	42.53	-0.62	87,275	2,647	42.12	42.99
2025-07-09	Q	CLFD	43.46	43.61	42.155	43.15	-0.23	71,088	1,858	42.69	43.57
2025-07-08	Q	CLFD	43.93	43.93	43.03	43.38	-0.56	74,917	2,808	42.95	43.83
2025-07-07	Q	CLFD	44.15	44.855	43.25	43.94	-0.49	115,540	2,307	43.44	43.90
2025-07-04	Q	CLFD	44.01	44.59	43.83	44.43	0.61	0	0	43.95	44.84
2025-07-03	Q	CLFD	44.01	44.59	43.83	44.43	0.61	48,385	1,084	43.95	44.84
2025-07-02	Q	CLFD	43.04	44.01	42.7061	43.82	0.78	96,268	2,234	36.58	48.96
2025-07-01	Q	CLFD	43.04	43.49	42.0101	43.04	-0.37	122,980	2,965	36.58	48.30
2025-06-30	Q	CLFD	43.00	43.90	42.815	43.41	0.92	140,556	2,626	43.03	43.85
2025-06-27	Q	CLFD	41.89	42.50	41.455	42.49	0.60	246,376	2,858	41.94	42.75
2025-06-26	Q	CLFD	41.24	42.19	41.24	41.89	0.70	71,736	2,040	41.46	42.35
2025-06-25	Q	CLFD	41.72	41.92	40.98	41.19	-0.48	72,806	2,417	40.75	41.63
2025-06-24	Q	CLFD	42.16	42.39	41.368	41.67	-0.01	107,068	2,199	41.23	42.12
2025-06-23	Q	CLFD	39.69	41.69	39.69	41.68	1.67	122,496	2,419	41.47	42.16
2025-06-20	Q	CLFD	40.15	40.26	39.19	40.01	0.26	143,453	1,883	39.64	40.51
2025-06-19	Q	CLFD	38.35	40.05	38.02	39.75	1.38	0	0	33.71	39.58
2025-06-18	Q	CLFD	38.35	40.05	38.02	39.75	1.38	91,321	2,063	33.71	39.58
2025-06-17	Q	CLFD	37.95	38.67	37.87	38.37	0.25	109,394	2,458	37.86	38.71
2025-06-16	Q	CLFD	38.54	39.06	37.96	38.12	0.11	69,623	2,153	33.71	38.71
2025-06-13	Q	CLFD	38.68	39.15	37.853	38.01	-1.33	96,021	2,692	37.62	38.47
2025-06-12	Q	CLFD	39.29	39.74	39.26	39.34	-0.195	69,898	1,492	33.71	39.80
2025-06-11	Q	CLFD	39.64	40.28	39.20	39.535	0.145	76,703	1,965	39.24	43.42
2025-06-10	Q	CLFD	39.08	39.44	38.67	39.39	0.29	86,897	2,098	38.93	39.79
2025-06-09	Q	CLFD	39.22	39.42	39.00	39.10	0.07	102,289	2,403	38.69	39.54
2025-06-06	Q	CLFD	39.41	39.515	38.89	39.03	0.20	87,171	2,265	33.80	43.80
2025-06-05	Q	CLFD	39.39	39.65	38.40	38.83	-0.50	199,720	3,322	38.00	41.00
2025-06-04	Q	CLFD	38.54	39.59	38.54	39.33	0.93	144,086	2,838	38.87	39.73
2025-06-03	Q	CLFD	37.95	39.075	37.755	38.40	0.49	122,140	2,614	36.86	41.00
2025-06-02	Q	CLFD	36.59	38.08	36.59	37.91	0.80	155,806	2,940	37.41	38.26
2025-05-30	Q	CLFD	37.31	37.5855	36.34	37.11	-0.58	373,462	2,583	36.83	37.45
2025-05-29	Q	CLFD	37.85	38.105	36.71	37.69	-0.03	121,063	2,246	37.16	38.01
2025-05-28	Q	CLFD	38.48	38.55	37.43	37.72	-0.78	107,329	1,642	36.34	38.47
2025-05-27	Q	CLFD	38.98	38.98	38.23	38.50	0.20	108,059	2,350	38.10	38.79
2025-05-26	Q	CLFD	37.91	38.67	37.82	38.30	-0.59	0	0	37.87	38.72
2025-05-23	Q	CLFD	37.91	38.67	37.82	38.30	-0.59	135,568	2,793	37.87	38.72
2025-05-22	Q	CLFD	37.56	39.06	37.4901	38.89	1.08	160,763	3,018	38.47	39.32
2025-05-21	Q	CLFD	38.41	38.97	37.54	37.81	-0.97	142,455	2,395	37.49	38.07
2025-05-20	Q	CLFD	38.97	39.18	38.3533	38.78	-0.25	102,980	2,093	35.15	43.05
2025-05-19	Q	CLFD	38.39	39.17	37.78	39.03	0.18	171,657	3,300	38.63	39.49
2025-05-16	Q	CLFD	39.03	39.87	38.6593	38.85	-0.12	245,735	3,659	22.25	41.00
2025-05-15	Q	CLFD	37.47	39.37	36.515	38.97	1.50	435,536	5,431	38.00	40.91
2025-05-14	Q	CLFD	37.86	37.93	36.41	37.47	-0.26	323,451	5,294	34.45	37.85
2025-05-13	Q	CLFD	36.62	38.15	36.09	37.73	1.37	232,827	4,015	26.47	113.46
2025-05-12	Q	CLFD	35.88	36.59	33.52	36.36	2.05	233,325	3,844	33.51	37.98
2025-05-09	Q	CLFD	36.00	36.495	32.45	34.31	2.49	315,259	5,191	33.77	38.49
2025-05-08	Q	CLFD	31.42	31.90	30.34	31.82	0.64	171,563	2,945	34.70	36.35
2025-05-07	Q	CLFD	30.93	31.2847	30.71	31.18	0.255	82,382	2,486	25.02	35.27
2025-05-06	Q	CLFD	30.32	31.13	30.07	30.925	0.085	69,080	1,734	30.33	34.48
2025-05-05	Q	CLFD	30.74	31.68	30.74	30.84	-0.28	81,629	2,220	30.44	31.19
2025-05-02	Q	CLFD	30.13	31.24	29.99	31.12	1.34	86,857	2,099	30.74	31.50
2025-05-01	Q	CLFD	28.88	30.115	28.88	29.78	1.11	107,792	1,852	29.42	30.79
2025-04-30	Q	CLFD	28.65	29.16	28.2387	28.67	-0.58	80,003	2,018	27.68	86.16
2025-04-29	Q	CLFD	29.15	29.67	29.02	29.25	0.025	66,320	1,146	24.44	36.06
2025-04-28	Q	CLFD	29.12	29.57	28.73	29.225	0.085	79,611	1,871	28.84	29.63
2025-04-25	Q	CLFD	28.31	29.395	28.242	29.14	0.60	68,289	1,579	28.79	29.52
2025-04-24	Q	CLFD	28.11	28.745	28.092	28.54	0.46	67,368	1,486	21.25	29.45
2025-04-23	Q	CLFD	28.10	28.83	27.95	28.08	0.84	85,498	1,471	27.68	28.15
2025-04-22	Q	CLFD	26.35	27.4156	26.35	27.24	1.27	87,674	2,403	27.10	28.35
2025-04-21	Q	CLFD	26.25	26.50	25.70	25.97	-0.54	95,899	1,863	25.26	26.44