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	COLD	22.27	22.57	22.22	22.33	-0.1975	1,303,499	8,301	20.43	25.18
2024-04-24	Z	COLD	22.79	22.79	22.51	22.52	-0.28	1,390,186	9,740	22.30	29.27
2024-04-23	Z	COLD	22.76	23.095	22.75	22.79	-0.01	1,273,740	7,570	22.75	26.44
2024-04-22	Z	COLD	22.87	22.92	22.67	22.80	-0.05	1,362,214	7,021	22.61	25.14
2024-04-19	Z	COLD	22.80	22.98	22.67	22.84	0.10	1,402,314	10,869	22.55	25.07
2024-04-18	Z	COLD	23.19	23.19	22.69	22.73	-0.335	1,723,966	12,331	22.53	26.86
2024-04-17	Z	COLD	23.23	23.29	22.59	23.05	-0.225	2,703,991	13,353	20.24	26.59
2024-04-16	Z	COLD	23.32	23.43	23.04	23.28	-0.15	1,302,130	10,901	23.18	25.65
2024-04-15	Z	COLD	24.16	24.16	23.355	23.435	-0.505	2,343,791	11,079	23.26	25.85
2024-04-12	Z	COLD	24.31	24.39	23.885	23.94	-0.53	1,746,645	10,447	21.57	27.68
2024-04-11	Z	COLD	24.51	24.61	24.18	24.45	0.11	2,803,565	14,782	22.11	24.72
2024-04-10	Z	COLD	24.19	24.445	23.91	24.36	-0.48	2,963,465	14,578	21.12	28.23
2024-04-09	Z	COLD	23.92	24.92	23.84	24.82	0.90	2,610,786	11,736	24.57	25.01
2024-04-08	Z	COLD	23.81	24.05	23.67	23.92	0.25	1,299,764	8,772	23.71	25.94
2024-04-05	Z	COLD	23.61	23.98	23.51	23.67	-0.109	1,624,252	8,108	21.65	27.13
2024-04-04	Z	COLD	23.88	24.32	23.47	23.78	0.135	2,782,884	11,464	20.17	24.26
2024-04-03	Z	COLD	23.74	23.89	23.61	23.64	-0.195	1,321,137	9,118	23.57	25.99
2024-04-02	Z	COLD	24.25	24.25	23.78	23.83	-0.64	1,997,375	10,689	23.76	26.38
2024-04-01	Z	COLD	24.92	24.97	24.455	24.48	-0.44	1,530,377	8,237	24.33	24.72
2024-03-29	Z	COLD	24.95	25.225	24.90	24.92	0.13	0	0	24.75	25.14
2024-03-28	Z	COLD	24.95	25.225	24.90	24.92	0.13	2,377,316	7,615	24.75	25.14
2024-03-27	Z	COLD	24.62	24.82	24.375	24.77	0.305	1,974,163	9,150	24.46	24.84
2024-03-26	Z	COLD	24.77	24.94	24.62	24.68	-0.09	1,299,153	7,539	22.41	27.65
2024-03-25	Z	COLD	24.88	25.05	24.70	24.76	-0.05	1,551,809	7,213	24.61	27.11
2024-03-22	Z	COLD	25.45	25.45	24.79	24.81	-0.435	1,582,318	5,781	22.29	27.82
2024-03-21	Z	COLD	25.03	25.27	24.87	25.23	0.39	3,003,612	10,370	24.99	25.53
2024-03-20	Z	COLD	24.35	24.92	24.32	24.83	0.405	5,214,658	8,306	24.62	25.16
2024-03-19	Z	COLD	24.70	24.78	24.32	24.43	-0.30	3,230,380	9,947	24.35	24.71
2024-03-18	Z	COLD	25.26	25.425	24.67	24.72	-0.52	1,994,509	7,941	24.40	27.74
2024-03-15	Z	COLD	25.11	25.47	25.11	25.25	-0.15	3,222,551	6,176	24.95	25.52
2024-03-14	Z	COLD	25.57	25.71	25.015	25.39	-0.335	2,085,945	7,730	25.18	25.62
2024-03-13	Z	COLD	25.97	26.18	25.64	25.73	-0.21	2,200,256	7,800	22.74	25.90
2024-03-12	Z	COLD	26.23	26.41	25.60	25.92	-0.38	3,966,055	13,168	23.22	28.92
2024-03-11	Z	COLD	26.11	26.32	25.92	26.31	0.04	2,423,169	7,501	23.51	29.18
2024-03-08	Z	COLD	26.48	26.62	25.95	26.28	0.06	1,654,189	6,559	26.06	26.50
2024-03-07	Z	COLD	26.03	26.25	25.7612	26.22	0.31	2,340,641	8,126	23.32	26.60
2024-03-06	Z	COLD	26.15	26.22	25.73	25.92	-0.08	1,191,396	6,625	25.65	28.34
2024-03-05	Z	COLD	25.98	26.30	25.80	26.00	-0.07	1,332,340	7,171	25.78	26.21
2024-03-04	Z	COLD	26.14	26.26	25.58	26.07	-0.18	2,616,033	11,058	25.82	26.25
2024-03-01	Z	COLD	25.28	26.26	25.21	26.26	0.96	4,113,969	14,622	23.75	26.42
2024-02-29	Z	COLD	25.95	26.02	24.99	25.30	0.30	10,019,540	21,313	22.48	25.74
2024-02-28	Z	COLD	24.92	25.68	24.82	24.99	0.06	10,958,476	24,319	25.00	27.96
2024-02-27	Z	COLD	25.37	25.68	24.91	24.94	-0.31	3,300,970	13,785	24.80	25.58
2024-02-26	Z	COLD	25.70	26.08	24.95	25.25	-0.51	3,792,409	13,740	25.25	33.33
2024-02-23	Z	COLD	26.50	27.38	25.635	25.77	-2.53	6,371,246	22,293	25.51	25.95
2024-02-22	Z	COLD	28.09	28.39	27.85	28.30	0.38	2,779,729	15,396	24.79	29.24
2024-02-21	Z	COLD	27.55	28.05	27.41	27.91	0.45	2,772,461	15,224	27.55	30.89
2024-02-20	Z	COLD	27.06	27.51	26.94	27.46	0.30	4,897,174	17,979	26.98	30.93
2024-02-19	Z	COLD	27.44	27.555	27.16	27.18	-0.45	0	0	27.08	29.69
2024-02-16	Z	COLD	27.44	27.555	27.16	27.18	-0.45	1,440,809	9,615	27.08	29.69
2024-02-15	Z	COLD	27.34	27.93	27.29	27.63	0.51	2,835,582	12,290	27.52	27.83
2024-02-14	Z	COLD	27.26	27.43	26.905	27.12	-0.06	1,531,858	8,572	23.78	33.65
2024-02-13	Z	COLD	27.11	27.265	26.65	27.17	-0.68	1,802,449	10,378	26.00	27.73
2024-02-12	Z	COLD	27.97	28.165	27.70	27.85	-0.11	1,609,935	8,204	27.58	28.04
2024-02-09	Z	COLD	28.00	28.04	27.71	27.97	-0.01	993,863	5,884	24.75	33.23
2024-02-08	Z	COLD	27.51	28.035	27.37	27.99	0.495	1,271,865	9,969	25.37	28.21
2024-02-07	Z	COLD	28.15	28.20	27.40	27.49	-0.66	1,924,331	8,872	27.32	30.49
2024-02-06	Z	COLD	28.06	28.345	27.895	28.15	0.21	2,989,465	9,872	27.92	28.37
2024-02-05	Z	COLD	27.95	28.26	27.56	27.93	-0.2467	2,078,872	7,514	27.70	28.15
2024-02-02	Z	COLD	28.06	28.45	27.50	28.17	-0.325	2,202,320	10,499	26.90	31.27
2024-02-01	Z	COLD	27.56	28.51	27.24	28.49	0.995	2,407,711	8,759	27.75	33.65
2024-01-31	Z	COLD	28.13	28.335	27.50	27.50	-0.44	3,404,041	9,562	25.10	27.80
2024-01-30	Z	COLD	28.16	28.35	27.835	27.95	-0.415	2,452,505	7,447	25.27	36.90
2024-01-29	Z	COLD	28.25	28.4698	28.15	28.37	0.08	1,606,262	7,303	28.15	31.06
2024-01-26	Z	COLD	28.73	28.80	28.25	28.28	-0.28	1,018,960	7,222	28.12	30.93