10:20:13 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03ZCMI281.82281.82275.805280.740.501,058,92913,378275.50287.10
2024-05-02ZCMI280.00284.97273.92280.29-3.441,541,65818,361275.12282.00
2024-05-01ZCMI282.89289.8429282.11283.871.271,247,51115,983277.92320.22
2024-04-30ZCMI290.16290.75282.45282.49-10.991,212,23014,020280.96282.49
2024-04-29ZCMI292.36294.40291.49293.652.58503,3949,079289.64293.65
2024-04-26ZCMI290.80292.47290.61291.14-0.60480,2158,528264.71292.09
2024-04-25ZCMI287.95292.44285.89291.61-0.95765,01813,125285.00294.19
2024-04-24ZCMI293.08295.44290.31292.34-0.25760,67112,544254.80321.55
2024-04-23ZCMI291.40294.98291.20292.702.18782,61413,635290.00319.78
2024-04-22ZCMI287.98292.96286.09290.402.611,027,16014,946289.31317.24
2024-04-19ZCMI291.97293.435284.92287.56-3.992,566,95021,004286.43287.77
2024-04-18ZCMI293.14293.99289.695291.42764,45315,099290.19291.91
2024-04-17ZCMI296.79296.79289.251291.36-3.564757,68714,101288.09291.86
2024-04-16ZCMI294.30295.37291.78294.58-1.24672,18912,419294.59296.18
2024-04-15ZCMI298.62301.83295.12295.76-2.87799,06313,081294.87296.61
2024-04-12ZCMI301.80303.94297.41298.63-4.46866,44914,029297.67298.62
2024-04-11ZCMI302.65304.245299.35302.860.44631,16412,998302.86306.00
2024-04-10ZCMI299.00302.76296.76302.300.20919,15715,993300.95302.30
2024-04-09ZCMI301.31302.50297.01302.031.61863,62413,679298.47305.54
2024-04-08ZCMI301.63304.20299.345300.35-0.42932,06411,766299.93301.28
2024-04-05ZCMI296.07301.50294.821300.675.681,002,62414,138290.00301.16
2024-04-04ZCMI297.00300.99294.505294.75-0.121,255,00114,970294.23295.67
2024-04-03ZCMI294.50294.81290.57294.67-1.321,343,88513,957290.64298.05
2024-04-02ZCMI293.02296.92292.46295.871.351,030,94514,847289.31295.75
2024-04-01ZCMI294.29295.10292.35294.53-0.12604,6819,889293.50296.88
2024-03-29ZCMI295.00296.67292.90294.65-0.0500293.85295.59
2024-03-28ZCMI295.00296.67292.90294.65-0.051,107,28212,240293.85295.59
2024-03-27ZCMI293.25295.23292.06294.692.99886,72612,240294.20295.00
2024-03-26ZCMI287.94292.08287.35291.824.171,003,86913,617291.44292.30
2024-03-25ZCMI290.68291.365287.35287.76-2.691,553,73912,868287.20288.92
2024-03-22ZCMI291.01293.63290.20290.34-1.055,230,78919,533289.50294.40
2024-03-21ZCMI288.00297.11287.625291.404.209,861,18028,766290.61299.00
2024-03-20ZCMI280.72287.97278.89287.136.1910,480,86818,115287.14288.36
2024-03-19ZCMI285.58286.81280.05281.01-5.3310,413,48516,791280.32282.00
2024-03-18ZCMI276.73287.94275.00286.1211.288,187,09120,031281.08287.92
2024-03-15ZCMI265.78274.84265.34274.8411.144,596,43519,189247.83275.00
2024-03-14ZCMI263.51267.36260.88263.58-6.5856,333,84024,583262.30269.90
2024-03-13ZCMI270.61274.20267.33270.240.509,590,61436,546262.62280.00
2024-03-12ZCMI272.33272.64268.37269.77-0.4012,659,26941,415269.52273.45
2024-03-11ZCMI270.61271.48265.42270.151.6518,342,58251,126272.18277.00
2024-03-08ZCMI267.34273.19266.96268.602.5511,175,16349,526265.50271.00
2024-03-07ZCMI273.09276.92264.61266.21-7.2911,887,78148,378265.21277.92
2024-03-06ZCMI271.37275.31270.305273.441.926,884,32731,800273.50279.90
2024-03-05ZCMI270.63275.40270.63271.350.105,777,62830,691246.92298.10
2024-03-04ZCMI270.88274.05270.155271.311.013,770,09528,264270.22271.69
2024-03-01ZCMI270.99272.74268.22270.1721.5621,813,92019,516267.13294.04
2024-02-29ZCMI271.09271.98267.6401268.61-1.963,833,71222,887243.88293.90
2024-02-28ZCMI268.77273.23267.46270.361.832,723,00421,839270.28272.00
2024-02-27ZCMI266.88269.00266.00268.542.354,492,39425,207252.57293.03
2024-02-26ZCMI264.00266.795261.94266.212.021,514,10512,242265.00268.54
2024-02-23ZCMI262.94264.31259.61263.971.142,261,33914,998260.09265.35
2024-02-22ZCMI262.51263.45259.06262.881.241,743,60917,511260.00264.00
2024-02-21ZCMI262.36266.29261.76263.191.343,229,61820,713263.51270.00
2024-02-20ZCMI264.02266.637261.70261.84-4.631,860,74417,542262.00264.77
2024-02-19ZCMI265.24269.70264.315266.480.68700260.48298.51
2024-02-16ZCMI265.24269.70264.315266.480.6872,031,05516,178260.48298.51
2024-02-15ZCMI260.88267.22259.95265.805.283,582,26620,711203.50270.99
2024-02-14ZCMI258.50262.03258.085260.475.994,606,07222,039252.25285.79
2024-02-13ZCMI254.50254.66250.90254.50-2.351,012,38214,466230.03256.00
2024-02-12ZCMI252.00257.68251.59256.855.051,004,94514,264255.77257.19
2024-02-09ZCMI249.58251.915248.73251.781.90578,65010,834229.49252.04
2024-02-08ZCMI248.00251.39247.53249.921.83642,77011,780249.19250.59
2024-02-07ZCMI252.89252.89247.23248.11-3.4151,293,57717,209247.63248.70
2024-02-06ZCMI242.24251.57236.00251.5410.39682,127,77530,852248.26253.08