Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	CRS	100.00	100.30	95.6811	99.90	1.61	1,454,780	11,457	99.91	108.92
2024-05-01	Z	CRS	90.33	100.00	90.26	98.33	12.65	2,074,366	17,173	93.00	101.00
2024-04-30	Z	CRS	82.98	86.79	82.46	85.70	1.97	1,084,217	9,956	74.99	94.42
2024-04-29	Z	CRS	84.00	84.59	83.06	83.73	-0.245	388,018	4,523	75.51	83.65
2024-04-26	Z	CRS	82.04	84.03	81.99	84.00	2.26	508,560	5,702	72.23	91.45
2024-04-25	Z	CRS	79.90	82.07	79.135	81.75	1.33	469,152	5,757	72.48	90.65
2024-04-24	Z	CRS	80.98	81.13	78.20	80.40	-0.11	610,916	5,959	71.81	95.92
2024-04-23	Z	CRS	77.95	81.28	77.26	80.51	1.60	558,125	5,302	76.01	88.53
2024-04-22	Z	CRS	77.36	79.02	75.73	78.91	1.08	620,487	6,939	77.21	78.94
2024-04-19	Z	CRS	78.83	79.98	77.33	78.04	-1.34	683,433	6,795	68.78	86.90
2024-04-18	Z	CRS	78.22	80.73	77.81	79.38	1.62	902,689	8,656	71.33	88.53
2024-04-17	Z	CRS	78.85	79.09	77.44	77.76	0.225	479,284	4,904	67.81	88.53
2024-04-16	Z	CRS	74.47	77.7063	74.21	77.52	1.6147	603,383	5,120	71.00	91.18
2024-04-15	Z	CRS	78.525	79.39	75.44	75.885	-1.615	402,050	4,930	66.76	88.24
2024-04-12	Z	CRS	78.83	79.08	77.19	77.50	-1.365	366,264	4,345	71.33	85.00
2024-04-11	Z	CRS	77.65	78.91	76.957	78.88	1.585	354,491	4,202	79.00	91.13
2024-04-10	Z	CRS	77.22	79.375	76.60	77.31	-3.015	606,189	6,776	71.33	77.00
2024-04-09	Z	CRS	81.48	82.16	78.70	80.32	-0.34	562,689	5,810	73.43	91.18
2024-04-08	Z	CRS	78.86	80.75	78.69	80.62	2.62	628,681	6,425	80.62	81.31
2024-04-05	Z	CRS	76.62	79.57	76.605	78.07	1.03	656,006	7,661	68.91	89.01
2024-04-04	Z	CRS	74.25	79.71	73.95	77.00	3.39	1,380,427	14,226	68.91	84.40
2024-04-03	Z	CRS	70.73	73.89	70.73	73.60	2.59	635,551	6,018	72.13	84.66
2024-04-02	Z	CRS	71.62	71.73	70.195	71.19	-0.81	506,752	5,179	62.42	72.61
2024-04-01	Z	CRS	71.52	72.365	70.67	72.02	0.57	427,012	4,412	70.58	78.50
2024-03-29	Z	CRS	70.39	71.65	69.90	71.42	1.27	0	0	61.76	73.00
2024-03-28	Z	CRS	70.39	71.65	69.90	71.42	1.27	518,512	5,648	61.76	73.00
2024-03-27	Z	CRS	69.29	70.2999	68.77	70.19	1.72	358,922	4,357	69.48	70.70
2024-03-26	Z	CRS	68.44	69.11	67.52	68.48	0.33	218,582	3,279	68.02	69.20
2024-03-25	Z	CRS	69.00	70.25	68.12	68.18	0.2125	283,265	3,002	67.02	77.88
2024-03-22	Z	CRS	68.01	68.73	67.76	67.96	-0.47	204,459	2,829	67.58	68.54
2024-03-21	Z	CRS	68.59	68.81	67.765	68.41	0.64	240,020	2,503	63.02	71.30
2024-03-20	Z	CRS	68.55	68.65	67.24	67.78	-0.78	315,269	3,402	63.02	69.15
2024-03-19	Z	CRS	66.15	68.71	65.9984	68.55	2.82	423,554	5,122	63.02	69.98
2024-03-18	Z	CRS	66.13	66.95	65.26	65.79	-0.28	395,417	4,102	58.80	69.98
2024-03-15	Z	CRS	64.58	66.19	64.58	66.04	1.251	702,433	4,382	59.84	66.63
2024-03-14	Z	CRS	65.08	65.53	63.58	64.77	-0.93	371,021	4,846	62.02	74.58
2024-03-13	Z	CRS	64.42	66.56	64.42	65.67	1.17	298,481	3,909	62.02	73.05
2024-03-12	Z	CRS	67.16	67.47	64.37	64.50	-2.62	618,813	6,595	64.01	65.03
2024-03-11	Z	CRS	67.33	67.38	66.15	67.09	-0.825	347,584	4,394	62.02	74.81
2024-03-08	Z	CRS	69.25	69.6787	67.17	67.93	-0.536	415,422	4,759	67.41	68.45
2024-03-07	Z	CRS	66.17	68.59	66.17	68.42	3.22	416,807	5,002	62.19	74.89
2024-03-06	Z	CRS	64.39	65.37	63.615	65.26	1.66	389,860	4,321	64.62	65.65
2024-03-05	Z	CRS	64.83	65.615	62.991	63.65	-1.46	461,906	5,210	57.72	64.14
2024-03-04	Z	CRS	65.94	66.71	64.87	65.07	-0.90	388,311	4,629	64.47	65.50
2024-03-01	Z	CRS	65.025	66.83	64.93	65.895	1.245	419,481	4,383	59.72	66.35
2024-02-29	Z	CRS	65.57	66.10	64.16	64.65	-0.37	441,284	4,794	58.53	72.76
2024-02-28	Z	CRS	64.23	66.125	64.19	64.97	-0.011	352,485	3,381	62.02	67.81
2024-02-27	Z	CRS	64.81	65.52	64.235	65.01	0.83	271,186	3,751	64.48	71.12
2024-02-26	Z	CRS	64.01	64.41	63.41	64.16	-0.306	483,978	4,828	58.18	64.43
2024-02-23	Z	CRS	64.80	65.1999	64.06	64.46	-0.465	300,288	3,423	63.86	64.88
2024-02-22	Z	CRS	64.66	65.59	64.63	64.94	0.24	392,016	3,501	62.02	74.35
2024-02-21	Z	CRS	64.64	65.22	64.23	64.66	-0.02	325,080	3,508	55.56	74.12
2024-02-20	Z	CRS	64.61	65.3381	64.25	64.68	-1.15	283,076	2,826	58.53	73.81
2024-02-19	Z	CRS	66.13	67.50	65.80	65.82	-0.38	0	0	65.15	66.18
2024-02-16	Z	CRS	66.13	67.50	65.80	65.82	-0.38	438,059	4,170	65.15	66.18
2024-02-15	Z	CRS	64.08	66.794	64.08	66.23	2.425	424,630	3,959	65.65	66.68
2024-02-14	Z	CRS	62.05	64.10	61.31	63.80	2.43	508,682	5,574	64.05	71.45
2024-02-13	Z	CRS	61.49	63.18	60.65	61.43	-2.195	503,657	6,058	60.48	61.15
2024-02-12	Z	CRS	63.51	64.6045	63.38	63.62	0.265	435,431	4,063	63.02	64.03
2024-02-09	Z	CRS	62.70	63.99	62.65	63.36	0.56	303,871	2,937	63.03	63.84
2024-02-08	Z	CRS	62.84	63.47	62.65	62.80	-0.31	397,350	4,644	55.38	68.16
2024-02-07	Z	CRS	60.98	63.355	60.52	63.10	1.98	483,562	5,825	55.32	71.40
2024-02-06	Z	CRS	59.06	61.26	58.8687	61.12	2.07	381,336	4,035	53.96	67.30
2024-02-05	Z	CRS	60.01	61.20	58.97	59.06	-1.93	689,858	6,287	52.90	66.26