Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-23	Z	ECAT	14.54	14.725	14.51	14.59	0.10	391,753	851
2023-03-22	Z	ECAT	14.56	14.73	14.51	14.52	-0.06	275,812	493
2023-03-21	Z	ECAT	14.65	14.735	14.48	14.58	-0.03	222,163	364
2023-03-20	Z	ECAT	14.48	14.61	14.44	14.60	0.11	258,592	406
2023-03-17	Z	ECAT	14.44	14.59	14.435	14.48	-0.085	146,175	360
2023-03-16	Z	ECAT	14.32	14.59	14.295	14.57	0.245	286,462	631
2023-03-15	Z	ECAT	14.28	14.46	14.26	14.33	-0.165	323,856	604
2023-03-14	Z	ECAT	14.25	14.5614	14.25	14.49	0.32	378,392	689
2023-03-13	Z	ECAT	14.20	14.41	14.14	14.29	-0.03	744,393	1,029
2023-03-10	Z	ECAT	14.42	14.53	14.3125	14.33	-0.18	719,341	1,052
2023-03-09	Z	ECAT	14.66	14.72	14.52	14.52	-0.11	475,086	859
2023-03-08	Z	ECAT	14.59	14.6987	14.59	14.64	0.045	253,152	522
2023-03-07	Z	ECAT	14.73	14.81	14.58	14.59	-0.205	328,277	837
2023-03-06	Z	ECAT	14.71	14.86	14.71	14.79	0.055	357,781	678
2023-03-03	Z	ECAT	14.60	14.755	14.58	14.73	0.155	387,310	823
2023-03-02	Z	ECAT	14.49	14.61	14.46	14.57	0.03	517,014	1,112
2023-03-01	Z	ECAT	14.57	14.57	14.44	14.51		543,331	1,131
2023-02-28	Z	ECAT	14.51	14.555	14.44	14.50	0.04	268,792	742
2023-02-27	Z	ECAT	14.35	14.50	14.35	14.47	0.115	138,165	317
2023-02-24	Z	ECAT	14.44	14.455	14.32	14.35	-0.17	204,332	655
2023-02-23	Z	ECAT	14.50	14.54	14.39	14.54	0.205	262,715	640
2023-02-22	Z	ECAT	14.52	14.52	14.28	14.33	-0.04	251,124	544
2023-02-21	Z	ECAT	14.56	14.68	14.39	14.39	-0.26	173,299	405
2023-02-17	Z	ECAT	14.75	14.79	14.66	14.67	-0.045	137,857	296
2023-02-16	Z	ECAT	14.76	14.872	14.70	14.72	-0.155	133,518	243
2023-02-15	Z	ECAT	14.83	14.89	14.67	14.89	0.11	246,969	393
2023-02-14	Z	ECAT	14.78	14.88	14.72	14.77	-0.045	160,572	458
2023-02-13	Z	ECAT	14.79	15.02	14.79	14.96	0.15	190,597	413
2023-02-10	Z	ECAT	14.75	14.87	14.75	14.79	-0.025	142,889	525
2023-02-09	Z	ECAT	15.03	15.096	14.79	14.83	-0.155	254,684	798
2023-02-08	Z	ECAT	15.00	15.13	14.94	14.97	-0.11	188,824	498
2023-02-07	Z	ECAT	14.91	15.13	14.90	15.09	0.155	220,280	516
2023-02-06	Z	ECAT	14.94	15.04	14.915	14.94	-0.055	214,431	481
2023-02-03	Z	ECAT	15.01	15.17	14.969	15.01	-0.205	521,766	1,168
2023-02-02	Z	ECAT	15.10	15.25	15.10	15.20	0.24	477,197	1,015
2023-02-01	Z	ECAT	14.69	15.00	14.685	14.94	0.15	245,206	496
2023-01-31	Z	ECAT	14.87	14.87	14.71	14.79	0.135	350,103	767
2023-01-30	Z	ECAT	14.73	14.7892	14.59	14.65	-0.165	300,046	1,021
2023-01-27	Z	ECAT	14.80	14.89	14.76	14.83	0.05	350,703	896
2023-01-26	Z	ECAT	14.73	14.84	14.6442	14.80	0.12	490,975	1,154
2023-01-25	Z	ECAT	14.67	14.78	14.54	14.69	-0.01	447,609	897
2023-01-24	Z	ECAT	14.42	14.99	14.42	14.69	0.05	347,478	870
2023-01-23	Z	ECAT	14.55	14.698	14.48	14.65	0.175	224,256	578
2023-01-20	Z	ECAT	14.38	14.50	14.28	14.46	0.185	219,618	1,012
2023-01-19	Z	ECAT	14.25	14.39	14.25	14.30	-0.05	228,037	641
2023-01-18	Z	ECAT	14.63	14.65	14.35	14.35	-0.155	421,870	1,027
2023-01-17	Z	ECAT	14.47	14.56	14.40	14.51	0.01	241,802	666
2023-01-13	Z	ECAT	14.36	14.53	14.34	14.49	0.015	440,884	1,265
2023-01-12	Z	ECAT	14.35	14.51	14.28	14.49	0.19	267,846	798
2023-01-11	Z	ECAT	14.19	14.43	14.19	14.40	0.24	219,027	563
2023-01-10	Z	ECAT	14.08	14.20	14.065	14.18	0.14	126,906	310
2023-01-09	Z	ECAT	14.12	14.25	14.05	14.05	0.055	238,038	523
2023-01-06	Z	ECAT	13.74	14.01	13.74	14.00	0.335	298,429	841
2023-01-05	Z	ECAT	13.72	13.74	13.64	13.66	-0.12	274,985	985
2023-01-04	Z	ECAT	13.65	13.814	13.59	13.77	0.205	303,348	582
2023-01-03	Z	ECAT	13.55	13.59	13.46	13.55	0.13	345,618	551
2022-12-30	Z	ECAT	13.40	13.46	13.3401	13.43	-0.02	784,960	1,282
2022-12-29	Z	ECAT	13.38	13.51	13.38	13.47	0.13	1,324,174	1,790
2022-12-28	Z	ECAT	13.47	13.60	13.34	13.34	-0.185	1,102,494	2,356
2022-12-27	Z	ECAT	13.50	13.55	13.47	13.53	0.01	835,265	1,633