Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	ECAT	16.18	16.275	16.10	16.18	0.01	144,755	406	15.22	16.70
2024-04-17	Z	ECAT	16.33	16.34	16.15	16.18	-0.025	110,027	292	15.21	16.85
2024-04-16	Z	ECAT	16.18	16.31	16.16	16.20	-0.04	192,240	448	15.17	16.91
2024-04-15	Z	ECAT	16.49	16.515	16.255	16.265	-0.175	130,712	406	15.43	17.10
2024-04-12	Z	ECAT	16.60	16.63	16.385	16.44	-0.241	189,707	483	15.86	17.00
2024-04-11	Z	ECAT	16.72	16.89	16.625	16.83	0.145	217,142	511	15.82	17.67
2024-04-10	Z	ECAT	16.83	16.8703	16.60	16.69	-0.2406	225,322	472	16.33	17.70
2024-04-09	Z	ECAT	17.02	17.10	16.915	16.94	-0.08	187,810	471	16.10	17.70
2024-04-08	Z	ECAT	16.95	17.045	16.92	17.02	0.106	131,281	391	16.42	17.66
2024-04-05	Z	ECAT	16.85	17.035	16.85	16.92	0.105	141,341	312	15.94	17.53
2024-04-04	Z	ECAT	17.10	17.1109	16.805	16.83	-0.17	308,271	670	16.14	17.17
2024-04-03	Z	ECAT	16.92	17.11	16.92	17.01	-0.079	195,059	472	16.38	17.35
2024-04-02	Z	ECAT	17.28	17.28	17.05	17.09	-0.289	168,805	390	16.56	18.35
2024-04-01	Z	ECAT	17.31	17.40	17.25	17.38	0.021	298,202	614	16.62	18.33
2024-03-29	Z	ECAT	17.31	17.402	17.31	17.36	0.064	0	0	17.20	27.79
2024-03-28	Z	ECAT	17.31	17.402	17.31	17.36	0.064	543,048	713	17.20	27.79
2024-03-27	Z	ECAT	17.14	17.31	17.14	17.30	0.171	276,945	338	16.00	17.65
2024-03-26	Z	ECAT	17.12	17.21	17.12	17.12	0.01	233,273	549	16.50	17.30
2024-03-25	Z	ECAT	16.94	17.14	16.94	17.12	0.0985	179,456	414	16.62	17.30
2024-03-22	Z	ECAT	17.02	17.0592	17.00	17.03	0.02	156,453	429	16.33	18.61
2024-03-21	Z	ECAT	16.95	17.04	16.95	17.02	0.155	247,499	456	16.42	18.00
2024-03-20	Z	ECAT	16.78	16.92	16.75	16.88	0.155	335,527	449	16.89	17.96
2024-03-19	Z	ECAT	16.59	16.7689	16.59	16.73	0.08	232,897	389	16.42	17.55
2024-03-18	Z	ECAT	16.62	16.7189	16.61	16.67	0.155	205,393	413	16.42	18.41
2024-03-15	Z	ECAT	16.60	16.65	16.50	16.53	-0.149	215,081	468	15.87	17.54
2024-03-14	Z	ECAT	16.93	17.00	16.66	16.68	-0.24	166,333	529	16.70	17.85
2024-03-13	Z	ECAT	17.10	17.15	17.08	17.08	-0.04	130,295	379	16.99	17.90
2024-03-12	Z	ECAT	17.14	17.1599	17.03	17.12	0.07	137,253	266	17.10	17.89
2024-03-11	Z	ECAT	17.11	17.11	16.985	17.05	-0.029	194,399	366	16.99	18.02
2024-03-08	Z	ECAT	17.15	17.295	17.045	17.07	-0.04	184,617	322	16.70	18.79
2024-03-07	Z	ECAT	17.01	17.115	17.01	17.11	0.145	205,812	448	15.65	18.56
2024-03-06	Z	ECAT	16.86	16.98	16.84	16.96	0.191	359,432	640	16.70	17.83
2024-03-05	Z	ECAT	17.17	17.20	16.655	16.78	-0.44	585,209	1,018	16.42	17.98
2024-03-04	Z	ECAT	17.17	17.26	17.17	17.22	-0.05	146,047	378	16.31	18.01
2024-03-01	Z	ECAT	17.165	17.30	17.131	17.29	0.17	307,211	501	16.08	17.97
2024-02-29	Z	ECAT	17.17	17.1999	17.08	17.12	0.06	177,824	366	16.02	19.32
2024-02-28	Z	ECAT	17.04	17.08	16.96	17.05	-0.10	198,525	458	16.02	17.87
2024-02-27	Z	ECAT	17.11	17.1599	17.08	17.14	0.105	484,446	641	16.13	17.71
2024-02-26	Z	ECAT	17.08	17.11	17.0201	17.03	0.011	411,631	485	15.44	17.72
2024-02-23	Z	ECAT	17.00	17.12	16.95	17.02	0.075	172,135	260	16.04	17.66
2024-02-22	Z	ECAT	16.90	16.99	16.88	16.98	0.25	162,060	322	16.75	17.66
2024-02-21	Z	ECAT	16.68	16.8099	16.64	16.73	0.08	159,352	355	16.74	17.38
2024-02-20	Z	ECAT	16.66	16.70	16.6002	16.66	-0.025	239,358	333	16.02	17.57
2024-02-19	Z	ECAT	16.72	16.7474	16.665	16.69	-0.02	0	0	16.02	18.38
2024-02-16	Z	ECAT	16.72	16.7474	16.665	16.69	-0.02	135,401	200	16.02	18.38
2024-02-15	Z	ECAT	16.62	16.72	16.62	16.72	0.151	207,457	276	15.90	17.50
2024-02-14	Z	ECAT	16.51	16.6899	16.46	16.56	0.04	213,995	349	15.86	18.99
2024-02-13	Z	ECAT	16.82	16.855	16.665	16.67	-0.3801	495,792	862	16.09	16.88
2024-02-12	Z	ECAT	16.97	17.09	16.97	17.06	0.10	303,362	514	17.05	17.25
2024-02-09	Z	ECAT	16.84	16.98	16.84	16.97	0.1001	210,891	394	16.04	17.62
2024-02-08	Z	ECAT	16.80	16.88	16.7816	16.87	0.09	275,722	595	16.02	17.72
2024-02-07	Z	ECAT	16.69	16.805	16.69	16.78	0.115	247,810	500	16.00	17.77
2024-02-06	Z	ECAT	16.57	16.69	16.57	16.67	0.075	224,359	431	15.91	18.23
2024-02-05	Z	ECAT	16.59	16.60	16.36	16.60	0.04	346,683	738	14.84	17.41
2024-02-02	Z	ECAT	16.45	16.57	16.42	16.55	0.055	199,957	491	15.82	18.00
2024-02-01	Z	ECAT	16.45	16.53	16.35	16.51	0.105	370,163	1,110	16.01	17.49
2024-01-31	Z	ECAT	16.66	16.67	16.395	16.40	-0.26	404,725	674	15.74	17.65
2024-01-30	Z	ECAT	16.82	16.82	16.625	16.66	-0.159	214,972	520	16.11	18.32
2024-01-29	Z	ECAT	16.74	16.85	16.74	16.82	0.111	322,891	562	16.09	18.50
2024-01-26	Z	ECAT	16.62	16.745	16.62	16.71	0.111	379,776	546	15.96	17.59
2024-01-25	Z	ECAT	16.66	16.75	16.61	16.62	0.03	363,070	400	14.56	17.61
2024-01-24	Z	ECAT	16.46	16.6299	16.46	16.59	0.131	301,556	520	15.91	18.37
2024-01-23	Z	ECAT	16.38	16.46	16.3458	16.45	0.08	216,157	425	15.79	17.40
2024-01-22	Z	ECAT	16.34	16.44	16.34	16.38	0.093	171,031	373	15.77	17.38
2024-01-19	Z	ECAT	16.21	16.32	16.185	16.30	0.13	206,211	423	16.01	18.92