Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CMCO	42.72	42.82	42.14	42.56	0.51	89,074	1,759	17.01	51.00
2024-05-02	Q	CMCO	41.62	42.05	41.27	42.05	0.77	117,421	1,781	16.79	67.13
2024-05-01	Q	CMCO	41.26	42.17	41.16	41.35	0.08	90,052	1,422	16.55	51.00
2024-04-30	Q	CMCO	42.00	42.21	41.27	41.27	-0.91	132,233	1,515	16.57	66.27
2024-04-29	Q	CMCO	41.99	42.35	41.99	42.18	0.25	62,184	1,338	16.89	51.00
2024-04-26	Q	CMCO	41.23	42.17	41.23	41.93	0.72	81,961	1,438	41.54	46.21
2024-04-25	Q	CMCO	41.22	41.235	40.48	41.21	-0.55	237,232	1,739	34.46	45.64
2024-04-24	Q	CMCO	41.38	41.865	41.21	41.76	0.24	149,601	2,064	38.20	47.63
2024-04-23	Q	CMCO	40.78	41.63	40.78	41.52	0.63	123,002	1,883	38.20	66.44
2024-04-22	Q	CMCO	41.09	41.34	40.815	40.89	-0.08	138,763	1,995	40.44	45.00
2024-04-19	Q	CMCO	40.45	41.06	40.45	40.97	0.30	145,486	2,043	40.51	41.35
2024-04-18	Q	CMCO	40.55	41.005	40.20	40.67	0.41	165,605	1,953	40.20	41.03
2024-04-17	Q	CMCO	41.28	41.28	40.20	40.26	-0.57	160,824	1,825	39.88	40.70
2024-04-16	Q	CMCO	40.80	41.23	40.47	40.83	-0.18	104,989	1,671	40.52	41.35
2024-04-15	Q	CMCO	42.00	42.00	40.65	41.03	-0.71	112,777	1,521	40.59	41.42
2024-04-12	Q	CMCO	42.11	42.12	41.54	41.74	-0.69	89,775	1,558	41.27	42.11
2024-04-11	Q	CMCO	42.11	42.58	41.88	42.43	0.62	89,531	1,053	38.22	42.86
2024-04-10	Q	CMCO	41.86	41.94	41.34	41.81	-0.85	145,765	2,885	41.33	42.16
2024-04-09	Q	CMCO	42.40	42.71	42.00	42.66	0.35	87,100	1,134	42.26	46.81
2024-04-08	Q	CMCO	42.19	42.75	42.0658	42.31	0.41	64,866	1,286	41.90	42.75
2024-04-05	Q	CMCO	42.04	42.50	41.73	41.90	-0.14	106,274	1,435	41.48	46.15
2024-04-04	Q	CMCO	43.31	43.4575	41.86	42.04	-0.63	105,312	1,828	41.20	42.88
2024-04-03	Q	CMCO	42.42	43.06	42.42	42.67	-0.04	67,235	1,446	38.69	43.19
2024-04-02	Q	CMCO	42.66	42.995	42.53	42.71	-0.39	101,678	2,982	42.28	43.12
2024-04-01	Q	CMCO	44.76	44.76	43.00	43.10	-1.53	109,965	1,757	42.62	43.47
2024-03-29	Q	CMCO	44.18	44.97	44.10	44.63	0.42	0	0	44.21	44.98
2024-03-28	Q	CMCO	44.18	44.97	44.10	44.63	0.42	154,791	1,418	44.21	44.98
2024-03-27	Q	CMCO	43.91	44.335	43.50	44.21	0.75	89,129	1,472	43.71	44.58
2024-03-26	Q	CMCO	43.25	43.60	42.98	43.46	0.67	109,551	2,299	43.10	43.75
2024-03-25	Q	CMCO	42.84	43.21	42.33	42.79	0.15	129,524	2,565	42.41	43.26
2024-03-22	Q	CMCO	42.94	43.39	42.13	42.64	-0.16	135,907	2,498	42.20	43.05
2024-03-21	Q	CMCO	42.81	43.2864	42.80	42.80	0.18	129,159	2,370	42.42	43.27
2024-03-20	Q	CMCO	42.12	43.06	41.89	42.62	0.45	84,516	1,890	42.30	43.15
2024-03-19	Q	CMCO	41.43	42.31	41.28	42.17	0.67	65,607	1,213	34.46	45.00
2024-03-18	Q	CMCO	41.61	42.22	41.33	41.50	-0.25	156,289	1,320	34.46	51.00
2024-03-15	Q	CMCO	40.92	41.96	40.92	41.75	0.66	157,107	1,004	16.66	45.00
2024-03-14	Q	CMCO	42.00	42.18	40.82	41.09	-1.03	75,982	1,441	16.43	45.00
2024-03-13	Q	CMCO	41.87	42.50	41.87	42.12	0.10	60,040	1,103	30.00	45.00
2024-03-12	Q	CMCO	42.14	42.31	41.66	42.02	-0.24	60,749	1,358	30.00	50.00
2024-03-11	Q	CMCO	42.44	42.44	41.66	42.26	-0.18	80,270	1,727	37.96	47.24
2024-03-08	Q	CMCO	42.80	43.142	42.245	42.44	0.08	130,599	1,851	16.98	54.27
2024-03-07	Q	CMCO	41.86	42.42	41.83	42.36	0.73	91,255	1,598	20.00	47.63
2024-03-06	Q	CMCO	41.47	41.67	41.20	41.63	0.64	117,804	1,581	16.64	54.27
2024-03-05	Q	CMCO	41.51	41.879	40.87	40.99	-0.66	82,316	1,411	20.00	54.50
2024-03-04	Q	CMCO	42.32	42.73	41.65	41.65	-0.58	135,554	1,838	41.25	54.27
2024-03-01	Q	CMCO	41.52	42.2798	41.46	42.23	0.46	210,824	1,468	20.00	54.27
2024-02-29	Q	CMCO	42.25	42.482	41.48	41.77	0.26	149,656	1,576	40.05	54.50
2024-02-28	Q	CMCO	42.03	42.69	41.49	41.51	-0.91	97,203	1,599	41.25	49.00
2024-02-27	Q	CMCO	42.67	42.812	41.85	42.42	-0.02	139,447	2,058	41.25	54.27
2024-02-26	Q	CMCO	41.82	42.49	41.6872	42.44	0.51	155,682	1,742	41.25	49.00
2024-02-23	Q	CMCO	41.60	42.29	41.27	41.93	0.24	173,422	1,673	41.25	51.00
2024-02-22	Q	CMCO	41.66	42.36	41.53	41.69	-0.15	117,280	1,622	41.25	42.50
2024-02-21	Q	CMCO	41.21	41.884	40.90	41.84	0.68	162,750	2,097	30.00	42.50
2024-02-20	Q	CMCO	42.83	42.92	40.89	41.16	-2.41	383,296	4,218	41.10	49.00
2024-02-19	Q	CMCO	43.63	44.08	43.44	43.57	-0.37	0	0	38.70	48.65
2024-02-16	Q	CMCO	43.63	44.08	43.44	43.57	-0.37	142,634	2,263	38.70	48.65
2024-02-15	Q	CMCO	42.93	43.98	42.5134	43.94	1.45	137,525	2,203	30.00	51.00
2024-02-14	Q	CMCO	41.57	42.64	41.50	42.49	1.62	149,781	1,908	38.58	50.00
2024-02-13	Q	CMCO	41.68	41.835	40.59	40.87	-2.13	259,955	3,143	30.00	51.00
2024-02-12	Q	CMCO	41.91	43.37	41.91	43.00	0.94	186,342	2,484	41.50	51.00
2024-02-09	Q	CMCO	41.65	42.37	41.39	42.06	0.50	117,106	1,591	35.93	42.44
2024-02-08	Q	CMCO	41.65	41.77	41.04	41.56	0.07	293,149	2,339	36.59	42.00
2024-02-07	Q	CMCO	41.45	41.98	40.67	41.56	0.42	187,729	2,117	30.05	66.57
2024-02-06	Q	CMCO	40.08	41.96	39.88	41.14	0.90	305,968	3,170	36.00	65.82