07:09:41 EDT Sun 21 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-03-18ZCARS22.5623.0522.5222.870.15788,8316,61822.0624.95
2019-03-15ZCARS23.0023.1922.5922.72-0.151,609,1307,79122.0624.95
2019-03-14ZCARS22.3422.9522.15522.870.53932,8587,70822.0628.58
2019-03-13ZCARS23.1723.3822.2622.34-0.811,084,2008,37122.0628.58
2019-03-12ZCARS22.9123.5922.9123.150.231,400,9446,83022.0628.58
2019-03-11ZCARS22.8623.1722.7922.920.171,192,1137,9460.0129.99
2019-03-08ZCARS22.4023.0022.1422.750.291,106,1407,72222.0629.99
2019-03-07ZCARS23.2023.4422.4122.46-0.75900,7477,35622.4329.99
2019-03-06ZCARS23.1123.4523.0323.210.121,004,2268,09822.0629.99
2019-03-05ZCARS23.8824.0122.9823.09-0.872,031,7858,5900.0128.58
2019-03-04ZCARS24.0524.0523.28523.96-0.061,496,6338,96722.0628.58
2019-03-01ZCARS23.4725.0223.3524.020.482,232,26315,7250.0128.58
2019-02-28ZCARS24.7024.7222.6323.54-1.163,792,14222,87922.2526.00
2019-02-27ZCARS24.7124.9924.64124.70-0.13674,2646,69523.0026.98
2019-02-26ZCARS25.0125.1224.790924.83-0.18735,3125,72522.0625.19
2019-02-25ZCARS25.4825.4824.7925.01-0.15707,7666,97322.0625.49
2019-02-22ZCARS25.0225.3024.7825.160.31730,4166,47225.1625.49
2019-02-21ZCARS25.0125.2324.7224.85-0.23421,8895,17122.0627.25
2019-02-20ZCARS24.8025.3224.8025.080.09799,2926,99424.1025.18
2019-02-19ZCARS25.3125.3724.7024.99-0.35897,3797,32922.0627.80
2019-02-18ZCARS25.9425.9425.1025.34-0.420022.0625.45
2019-02-15ZCARS25.9425.9425.1025.34-0.421,066,1247,87922.0625.45
2019-02-14ZCARS25.7326.1925.702525.760.01658,2375,94722.0625.85
2019-02-13ZCARS26.4826.7125.6625.75-0.70810,8157,02425.0527.25
2019-02-12ZCARS26.1326.4725.9426.450.59669,1105,11323.2528.58
2019-02-11ZCARS26.1526.4025.5125.86-0.14695,3795,52625.8628.58
2019-02-08ZCARS26.2526.4725.7126.00-0.34843,4156,50920.1528.58
2019-02-07ZCARS26.5626.56526.1626.34-0.24701,3696,43023.9028.58
2019-02-06ZCARS26.8127.3026.5626.58-0.24699,1925,48726.4227.80
2019-02-05ZCARS27.2727.4726.2326.82-0.532,479,27813,16426.8027.80
2019-02-04ZCARS27.3227.8927.0527.35-0.02934,4496,41827.3345.10
2019-02-01ZCARS27.2827.6727.0727.370.061,198,9297,95827.37236.30
2019-01-31ZCARS26.9727.4426.72527.310.32853,3337,86527.5045.10
2019-01-30ZCARS27.7128.5026.8326.990.972,044,33613,44121.0045.10
2019-01-29ZCARS26.2126.2125.7426.02-0.16528,5034,76726.0145.10
2019-01-28ZCARS25.6326.4725.6326.180.29782,9224,76426.1626.18
2019-01-25ZCARS25.4726.0125.4025.890.55618,3164,99825.8945.10
2019-01-24ZCARS25.2025.4725.1225.340.11284,4712,97425.34236.30
2019-01-23ZCARS25.3025.7024.820125.230.051,023,9047,80125.2345.10
2019-01-22ZCARS25.3625.4624.9825.180.201,148,9917,63920.0060.00