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	Z	CX	7.99	8.075	7.94	8.00	0.18	3,746,229	9,694	7.62	8.08
2024-05-02	Z	CX	7.93	7.975	7.80	7.82	-0.06	5,485,564	11,464	7.50	8.57
2024-05-01	Z	CX	7.95	8.021	7.7815	7.88	-0.025	3,599,537	8,085	7.85	8.78
2024-04-30	Z	CX	8.07	8.17	7.86	7.91	-0.20	8,576,687	16,777	7.62	8.01
2024-04-29	Z	CX	8.31	8.31	8.085	8.11	-0.165	8,746,961	13,620	7.56	8.11
2024-04-26	Z	CX	8.22	8.305	8.19	8.27	0.085	4,029,582	8,209	8.27	8.90
2024-04-25	Z	CX	8.00	8.27	7.82	8.18	0.06	10,528,124	25,517	8.02	8.24
2024-04-24	Z	CX	8.12	8.22	7.825	8.12	-0.14	8,237,311	16,866	7.30	8.99
2024-04-23	Z	CX	8.12	8.345	8.10	8.27	0.09	3,989,072	8,675	7.49	12.19
2024-04-22	Z	CX	8.02	8.205	7.99	8.18	0.195	4,807,262	12,133	8.09	8.90
2024-04-19	Z	CX	8.04	8.075	7.84	7.99	-0.0925	6,100,498	14,852	6.88	9.10
2024-04-18	Z	CX	8.26	8.305	8.04	8.08	-0.10	9,867,547	31,002	8.08	9.12
2024-04-17	Z	CX	8.48	8.48	8.18	8.18	-0.22	6,713,650	11,113	8.17	9.12
2024-04-16	Z	CX	8.28	8.60	8.255	8.40	0.005	8,933,286	18,339	7.93	8.90
2024-04-15	Z	CX	8.62	8.665	8.375	8.40	-0.16	3,832,532	6,911	8.34	9.54
2024-04-12	Z	CX	8.66	8.73	8.51	8.56	-0.17	4,076,440	10,496	8.52	8.90
2024-04-11	Z	CX	8.65	8.75	8.55	8.74	0.17	5,196,869	10,090	8.65	12.10
2024-04-10	Z	CX	8.60	8.73	8.55	8.58	-0.17	5,401,182	14,244	8.52	8.88
2024-04-09	Z	CX	8.89	9.00	8.715	8.76	-0.105	6,972,731	7,984	7.92	9.10
2024-04-08	Z	CX	8.85	8.93	8.77	8.87	0.065	3,964,536	6,751	8.10	9.04
2024-04-05	Z	CX	8.84	8.95	8.76	8.80	-0.025	6,475,258	12,521	8.02	9.27
2024-04-04	Z	CX	9.20	9.24	8.83	8.83	-0.32	7,734,016	12,139	8.77	8.95
2024-04-03	Z	CX	9.02	9.265	8.96	9.15	0.135	10,288,765	18,861	9.06	9.42
2024-04-02	Z	CX	9.03	9.115	8.99	9.02	-0.035	13,123,016	15,148	8.21	9.18
2024-04-01	Z	CX	9.00	9.15	8.95	9.07	0.07	13,458,262	19,086	8.77	9.14
2024-03-29	Z	CX	8.84	9.03	8.78	9.01	0.155	0	0	8.65	9.09
2024-03-28	Z	CX	8.84	9.03	8.78	9.01	0.155	9,395,288	11,748	8.65	9.09
2024-03-27	Z	CX	8.83	8.92	8.81	8.85	0.06	7,047,437	11,694	8.60	9.00
2024-03-26	Z	CX	8.61	8.80	8.55	8.80	0.21	6,344,696	10,442	8.66	8.82
2024-03-25	Z	CX	8.59	8.67	8.45	8.59	0.01	9,817,546	18,954	7.70	8.70
2024-03-22	Z	CX	8.45	8.62	8.385	8.59	0.14	13,921,847	14,794	7.78	8.75
2024-03-21	Z	CX	8.49	8.52	8.40	8.46	0.04	15,068,403	15,547	8.13	8.99
2024-03-20	Z	CX	8.23	8.465	8.19	8.43	0.18	13,017,404	15,499	7.64	8.43
2024-03-19	Z	CX	8.24	8.33	8.21	8.26	-0.05	3,357,932	7,558	8.20	9.04
2024-03-18	Z	CX	8.44	8.44	8.24	8.31	-0.055	3,809,324	6,755	8.32	8.33
2024-03-15	Z	CX	8.48	8.52	8.35	8.37	-0.08	12,626,046	12,308	8.30	8.55
2024-03-14	Z	CX	8.16	8.47	8.11	8.46	0.31	9,765,661	16,641	8.10	8.55
2024-03-13	Z	CX	8.02	8.17	8.02	8.16	0.08	4,714,163	7,777	7.95	8.21
2024-03-12	Z	CX	8.14	8.19	8.01	8.08	-0.05	4,945,368	6,916	7.98	8.26
2024-03-11	Z	CX	7.94	8.14	7.88	8.12	0.22	7,468,060	12,197	7.82	8.20
2024-03-08	Z	CX	7.92	7.99	7.875	7.91	0.02	4,496,284	7,872	7.11	8.15
2024-03-07	Z	CX	7.94	8.04	7.87	7.90	0.035	4,370,876	7,111	7.00	9.00
2024-03-06	Z	CX	7.71	7.88	7.71	7.86	0.18	5,446,858	9,715	7.10	7.87
2024-03-05	Z	CX	7.72	7.755	7.56	7.69	-0.06	6,260,991	9,911	6.96	8.53
2024-03-04	Z	CX	7.89	7.96	7.71	7.75	-0.09	5,044,810	7,968	7.29	8.01
2024-03-01	Z	CX	7.665	7.90	7.665	7.84	0.20	4,783,771	9,481	7.73	8.36
2024-02-29	Z	CX	7.81	7.92	7.63	7.64	-0.035	6,640,759	11,629	6.96	7.94
2024-02-28	Z	CX	7.90	7.95	7.68	7.68	-0.28	3,810,344	7,637	7.65	8.05
2024-02-27	Z	CX	8.11	8.14	7.95	7.96	-0.11	4,278,125	11,269	7.28	9.92
2024-02-26	Z	CX	8.12	8.22	8.07	8.08	-0.07	3,733,733	7,148	6.96	8.82
2024-02-23	Z	CX	7.98	8.19	7.96	8.15	0.1309	5,893,542	11,397	8.15	8.67
2024-02-22	Z	CX	8.00	8.02	7.885	8.01	0.06	5,111,406	11,703	7.23	8.05
2024-02-21	Z	CX	7.87	7.96	7.775	7.95	0.13	5,389,349	9,385	7.76	8.01
2024-02-20	Z	CX	7.80	8.00	7.74	7.83	0.005	4,054,083	6,878	7.70	8.01
2024-02-19	Z	CX	7.69	7.87	7.6647	7.83	0.145	0	0	7.10	8.10
2024-02-16	Z	CX	7.69	7.87	7.6647	7.83	0.145	5,922,902	10,775	7.10	8.10
2024-02-15	Z	CX	7.57	7.77	7.57	7.68	0.11	10,169,457	13,007	7.00	8.05
2024-02-14	Z	CX	7.65	7.70	7.54	7.57	-0.035	11,026,702	14,935	6.96	8.05
2024-02-13	Z	CX	7.59	7.70	7.51	7.60	-0.19	4,662,929	7,591	6.96	7.62
2024-02-12	Z	CX	7.64	7.83	7.615	7.79	0.135	3,943,839	7,994	7.13	8.05
2024-02-09	Z	CX	7.79	7.96	7.56	7.66	-0.325	10,927,378	19,242	6.96	8.07
2024-02-08	Z	CX	8.63	8.73	7.75	7.98	-0.79	17,051,551	23,841	7.70	8.13
2024-02-07	Z	CX	8.67	8.8092	8.63	8.74	0.065	4,877,104	12,515	8.65	21.00
2024-02-06	Z	CX	8.50	8.69	8.50	8.68	0.23	4,599,975	7,662	6.44	8.74
2024-02-05	Z	CX	8.50	8.53	8.37	8.46	-0.10	3,468,952	8,232	6.96	9.00