Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-22	Z	CMG	2,897.75	2,912.00	2,867.02	2,884.25	14.40	259,619	13,035	2,875.00	2,889.99
2024-04-19	Z	CMG	2,913.84	2,913.84	2,846.18	2,869.11	-42.76	441,923	18,136	2,863.00	2,870.10
2024-04-18	Z	CMG	2,904.61	2,940.84	2,897.67	2,907.97	4.70	213,174	13,368	2,892.00	2,958.48
2024-04-17	Z	CMG	2,954.95	2,954.95	2,893.50	2,902.96	-38.645	177,293	13,532	2,902.33	2,907.65
2024-04-16	Z	CMG	2,932.85	2,946.86	2,920.385	2,942.33	5.62	160,546	12,350	2,555.00	2,970.00
2024-04-15	Z	CMG	2,981.165	2,982.8999	2,931.2201	2,938.03	-19.57	198,683	14,609	2,907.59	2,939.00
2024-04-12	Z	CMG	2,991.73	2,993.055	2,941.47	2,957.60	-37.18	255,489	14,585	2,950.00	2,992.00
2024-04-11	Z	CMG	2,981.20	3,001.04	2,966.05	2,990.69	22.16	271,551	15,510	2,800.00	2,999.10
2024-04-10	Z	CMG	2,913.00	2,972.37	2,901.23	2,965.69	38.86	284,135	13,844	2,900.00	2,965.65
2024-04-09	Z	CMG	2,959.00	2,965.10	2,879.00	2,926.96	-5.44	222,687	14,598	2,924.60	2,925.75
2024-04-08	Z	CMG	2,904.09	2,937.52	2,904.09	2,931.53	31.39	218,660	13,772	2,934.00	2,940.00
2024-04-05	Z	CMG	2,878.30	2,905.73	2,874.05	2,905.42	48.85	203,768	13,203	2,900.00	2,963.76
2024-04-04	Z	CMG	2,909.69	2,920.25	2,853.62	2,856.03	-39.47	232,568	14,739	2,856.40	2,920.00
2024-04-03	Z	CMG	2,895.04	2,907.02	2,873.13	2,895.58	-5.53	216,469	15,533	2,878.00	2,958.88
2024-04-02	Z	CMG	2,873.95	2,904.82	2,850.00	2,901.94	25.72	224,994	16,582	2,879.95	2,919.00
2024-04-01	Z	CMG	2,919.17	2,919.89	2,863.4616	2,877.00	-29.54	238,632	18,332	2,875.00	2,877.74
2024-03-29	Z	CMG	2,945.00	2,945.00	2,903.01	2,906.77	-13.26	0	0	2,907.00	2,919.90
2024-03-28	Z	CMG	2,945.00	2,945.00	2,903.01	2,906.77	-13.26	292,573	15,113	2,907.00	2,919.90
2024-03-27	Z	CMG	2,976.00	2,993.9899	2,902.88	2,923.46	-29.31	282,157	17,802	2,925.10	2,990.00
2024-03-26	Z	CMG	2,923.42	2,979.45	2,915.00	2,955.53	52.08	332,405	18,734	2,950.01	2,978.22
2024-03-25	Z	CMG	2,889.00	2,913.81	2,871.4901	2,903.44	24.16	282,670	17,931	2,700.00	2,910.00
2024-03-22	Z	CMG	2,922.24	2,922.24	2,882.01	2,882.04	-22.97	224,209	18,638	2,800.00	2,884.39
2024-03-21	Z	CMG	2,952.80	2,952.80	2,892.00	2,904.98	11.09	318,950	25,358	2,906.00	2,919.00
2024-03-20	Z	CMG	2,935.72	3,023.98	2,880.30	2,895.00	94.70	1,003,159	54,733	2,906.00	2,925.00
2024-03-19	Z	CMG	2,780.00	2,798.335	2,753.60	2,797.56	24.04	170,715	9,671	2,930.01	2,938.00
2024-03-18	Z	CMG	2,768.07	2,813.99	2,764.01	2,773.53	19.33	189,596	8,494	2,770.00	2,817.99
2024-03-15	Z	CMG	2,727.63	2,758.40	2,717.99	2,756.39	9.12	236,570	9,189	2,517.64	2,755.00
2024-03-14	Z	CMG	2,766.56	2,775.66	2,725.00	2,748.52	25.31	211,104	12,043	2,743.01	2,770.00
2024-03-13	Z	CMG	2,720.67	2,738.1299	2,702.06	2,722.69	1.50	189,694	9,613	2,720.02	2,729.57
2024-03-12	Z	CMG	2,677.46	2,727.615	2,669.88	2,719.82	52.53	200,262	8,582	2,719.01	2,735.00
2024-03-11	Z	CMG	2,670.00	2,683.21	2,614.98	2,662.59	-21.26	199,004	10,409	2,663.10	2,787.00
2024-03-08	Z	CMG	2,681.54	2,704.54	2,675.3586	2,686.12	-1.8901	119,215	8,453	2,683.02	2,689.22
2024-03-07	Z	CMG	2,710.00	2,712.45	2,678.01	2,690.22	-1.03	124,161	7,513	2,687.79	2,694.01
2024-03-06	Z	CMG	2,724.28	2,725.6962	2,671.43	2,690.14	-21.37	157,036	9,416	2,664.50	2,690.00
2024-03-05	Z	CMG	2,712.91	2,733.74	2,693.82	2,711.33	-8.45	186,863	8,933	2,677.00	2,749.79
2024-03-04	Z	CMG	2,688.80	2,731.89	2,679.395	2,720.30	38.03	204,410	9,396	2,715.04	2,720.29
2024-03-01	Z	CMG	2,704.99	2,704.99	2,682.145	2,687.66	-1.11	165,208	8,034	2,683.05	2,688.77
2024-02-29	Z	CMG	2,681.00	2,703.485	2,673.49	2,688.77	22.45	197,433	9,121	2,690.00	2,693.30
2024-02-28	Z	CMG	2,634.11	2,672.97	2,634.11	2,671.72	26.75	129,113	7,966	2,663.02	2,693.00
2024-02-27	Z	CMG	2,663.00	2,663.58	2,625.06	2,645.24	-12.71	129,530	8,172	2,572.00	2,699.00
2024-02-26	Z	CMG	2,665.00	2,672.67	2,646.43	2,660.45	13.74	131,705	7,910	839.89	2,685.00
2024-02-23	Z	CMG	2,644.64	2,657.73	2,631.27	2,646.72	19.71	158,624	8,222	2,610.00	2,660.00
2024-02-22	Z	CMG	2,593.67	2,636.94	2,593.67	2,627.37	57.70	204,700	9,212	2,577.00	2,632.00
2024-02-21	Z	CMG	2,570.50	2,575.87	2,557.64	2,569.48	-11.35	140,443	7,384	2,569.71	2,578.00
2024-02-20	Z	CMG	2,595.49	2,612.16	2,569.01	2,580.20	-15.11	203,213	9,452	2,578.25	2,580.20
2024-02-19	Z	CMG	2,620.00	2,625.41	2,597.82	2,598.43	-20.18	0	0	2,590.00	2,615.00
2024-02-16	Z	CMG	2,620.00	2,625.41	2,597.82	2,598.43	-20.18	138,322	6,684	2,590.00	2,615.00
2024-02-15	Z	CMG	2,616.47	2,626.72	2,602.35	2,618.00	-1.36	167,383	7,812	2,500.88	2,629.94
2024-02-14	Z	CMG	2,614.53	2,632.55	2,593.87	2,620.19	23.09	135,781	7,531	2,580.00	2,625.00
2024-02-13	Z	CMG	2,588.33	2,642.305	2,586.06	2,599.14	-9.16	231,581	10,382	2,602.00	2,635.00
2024-02-12	Z	CMG	2,632.26	2,634.00	2,594.86	2,608.23	-27.90	207,863	10,850	2,596.60	2,611.87
2024-02-09	Z	CMG	2,636.98	2,659.11	2,615.93	2,638.35	15.605	211,044	9,731	2,610.00	2,660.00
2024-02-08	Z	CMG	2,678.05	2,688.9999	2,616.01	2,620.48	-44.11	386,974	15,445	2,620.00	2,685.00
2024-02-07	Z	CMG	2,561.495	2,725.83	2,505.0001	2,666.99	177.16	901,154	28,281	2,657.00	2,671.47
2024-02-06	Z	CMG	2,480.43	2,497.78	2,464.915	2,487.74	23.28	454,095	14,668	2,554.00	2,558.00
2024-02-05	Z	CMG	2,502.59	2,506.07	2,462.375	2,470.85	-10.10	378,322	12,808	2,471.00	2,688.88
2024-02-02	Z	CMG	2,445.61	2,492.95	2,427.03	2,482.28	40.10	213,451	9,894	2,488.00	2,767.45
2024-02-01	Z	CMG	2,414.00	2,448.0074	2,411.805	2,442.02	30.34	268,426	9,948	2,428.00	2,445.00
2024-01-31	Z	CMG	2,419.10	2,439.63	2,407.72	2,408.77	-8.8601	215,481	9,542	2,408.78	2,418.00
2024-01-30	Z	CMG	2,400.04	2,421.13	2,393.95	2,419.28	15.17	185,888	8,336	2,394.00	2,443.76
2024-01-29	Z	CMG	2,328.61	2,407.145	2,314.31	2,404.53	78.93	326,676	12,717	2,398.00	2,410.00
2024-01-26	Z	CMG	2,313.00	2,331.76	2,307.68	2,326.25	14.73	145,119	6,385	2,322.04	2,326.24
2024-01-25	Z	CMG	2,327.80	2,339.41	2,307.785	2,311.77	-22.69	170,476	8,893	2,305.10	2,331.67
2024-01-24	Z	CMG	2,339.02	2,340.49	2,326.10	2,334.80	13.95	161,825	6,535	2,331.48	2,337.35