19:48:18 EDT Tue 18 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-18ZCARS21.6322.0821.4521.680.26592,6805,46219.0022.00
2019-06-17ZCARS21.1821.6320.9721.420.26503,9214,77319.0027.97
2019-06-14ZCARS21.4721.5520.8421.16-0.30587,9475,89919.0022.12
2019-06-13ZCARS20.8521.4720.7521.460.62639,4605,61421.4622.12
2019-06-12ZCARS21.1821.2720.58520.84-0.41710,6017,50020.8323.00
2019-06-11ZCARS20.8121.4420.71521.250.621,212,61110,45621.1523.00
2019-06-10ZCARS20.7320.8520.3220.630.03440,9854,82519.7323.00
2019-06-07ZCARS20.0320.7519.9820.600.56976,1566,97920.6028.00
2019-06-06ZCARS20.4020.4019.3220.04-0.47948,6848,53320.0320.03
2019-06-05ZCARS21.1521.1520.1720.51-0.58681,3635,48120.5023.00
2019-06-04ZCARS20.6821.1620.51521.090.661,295,71110,77921.0824.46
2019-06-03ZCARS21.1421.3019.0520.43-0.742,330,99616,34020.4223.00
2019-05-31ZCARS20.7221.21520.5021.170.11748,6676,90721.1723.00
2019-05-30ZCARS21.1321.2820.8921.06-0.05489,1724,89221.0523.00
2019-05-29ZCARS21.3021.4820.7421.11-0.34610,5655,42821.0923.00
2019-05-28ZCARS21.7022.11521.2221.45-0.25592,7205,67821.4423.00
2019-05-27ZCARS21.5521.8021.2921.700.320021.7028.98
2019-05-24ZCARS21.5521.8021.2921.700.32474,7704,07521.7028.98
2019-05-23ZCARS21.4121.5821.1121.38-0.35475,5254,99021.3722.00
2019-05-22ZCARS21.8322.0921.6721.73-0.16629,4795,36321.7025.00
2019-05-21ZCARS22.1422.3221.8221.89-0.11677,9356,99421.9427.76
2019-05-20ZCARS22.4522.4821.6722.00-0.74906,9797,35521.0027.76
2019-05-17ZCARS22.6723.0322.5322.74-0.261,326,0798,80822.0128.98
2019-05-16ZCARS22.8523.0822.5123.000.25852,7777,54822.6027.76
2019-05-15ZCARS22.6123.0622.1522.750.11998,1627,22422.7428.98
2019-05-14ZCARS22.0322.8221.9122.640.74923,6147,84622.6422.69
2019-05-13ZCARS21.6122.3521.2121.90-0.181,108,69510,28621.5428.58
2019-05-10ZCARS21.5022.2621.0622.081.262,213,53416,08422.1522.50
2019-05-09ZCARS20.9421.0920.7720.82-0.36940,3348,07420.7528.58
2019-05-08ZCARS21.2921.5421.0521.18-0.09498,9014,66421.1830.00
2019-05-07ZCARS21.0621.3120.9721.270.04682,7326,44621.2728.58
2019-05-06ZCARS20.9721.3819.9921.23-0.171,319,5719,33020.4021.38
2019-05-03ZCARS20.6121.4920.5121.401.001,894,0869,79421.5021.74
2019-05-02ZCARS20.4520.7820.1020.400.021,232,5257,85417.9322.83
2019-05-01ZCARS20.8121.0220.3720.38-0.43880,3345,22820.3724.55
2019-04-30ZCARS20.8920.9720.3620.81-0.10968,8815,50020.8223.95
2019-04-29ZCARS20.9121.0620.6720.910.011,121,7968,55720.7223.95
2019-04-26ZCARS20.7721.008520.5520.900.14798,8025,13920.9023.95
2019-04-25ZCARS20.7120.9920.3320.76-0.041,099,3157,90620.7728.58
2019-04-24ZCARS20.3920.9920.1420.800.371,446,54910,04420.5128.58
2019-04-23ZCARS20.8520.9520.4220.43-0.27851,0605,89720.4323.95
2019-04-22ZCARS20.5821.1220.5020.701,206,3147,17318.2223.18
2019-04-19ZCARS21.4921.7420.570120.70-0.870020.6621.14
2019-04-18ZCARS21.4921.7420.570120.70-0.871,493,19910,32920.6621.14
2019-04-17ZCARS20.4421.7220.3721.571.303,637,49019,70218.0022.00
2019-04-16ZCARS21.7522.2519.7420.27-1.401,971,59312,58720.0123.00
2019-04-15ZCARS21.5621.7521.4821.670.141,164,2197,80321.6760.00
2019-04-12ZCARS21.8321.84521.46521.53-0.191,836,77910,4220.0127.60
2019-04-11ZCARS23.0123.04521.6221.72-1.281,168,0779,2750.0125.12
2019-04-10ZCARS22.8023.1722.8023.000.21573,0775,06021.9823.84
2019-04-09ZCARS22.6123.0722.5122.790.02593,9165,43421.9823.84
2019-04-08ZCARS22.9823.1122.7322.77-0.23678,3125,87621.9823.84
2019-04-05ZCARS22.9823.28522.6023.000.131,358,9408,85921.9823.49
2019-04-04ZCARS22.9923.3022.7222.87-0.11845,5846,0520.0123.60
2019-04-03ZCARS23.4023.60522.9622.98-0.18577,2205,34121.5023.97
2019-04-02ZCARS23.0723.1922.8223.160.101,207,2518,10021.5023.40
2019-04-01ZCARS23.0023.4722.9523.060.26575,1765,22419.0023.40
2019-03-29ZCARS22.9123.0722.7522.800.06615,0555,21119.0028.58
2019-03-28ZCARS22.7422.9622.5222.74-0.03445,1363,7940.0123.50
2019-03-27ZCARS22.4823.1822.4222.770.241,066,1326,2170.0128.58
2019-03-26ZCARS22.2022.5621.88522.530.50564,1995,20921.0024.95
2019-03-25ZCARS21.7722.6021.5322.030.23751,6155,89621.0023.50
2019-03-22ZCARS23.2523.2521.5721.80-1.501,732,69113,00421.0022.50
2019-03-21ZCARS23.0624.4323.0023.300.072,590,28713,36923.3228.58
2019-03-20ZCARS22.8923.8122.8923.230.241,230,7808,53322.0624.95
2019-03-19ZCARS22.9423.2122.7722.990.12526,3634,5080.0128.58