23:14:23 EDT Tue 21 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-21ZCDE2.922.972.832.95-0.012,623,9418,0852.673.01
2019-05-20ZCDE3.043.072.952.96-0.122,212,8057,9532.563.09
2019-05-17ZCDE3.053.093.003.082,824,6377,2072.973.10
2019-05-16ZCDE3.173.183.033.08-0.092,631,1017,5723.013.09
2019-05-15ZCDE3.193.213.113.17-0.011,624,9826,4283.103.20
2019-05-14ZCDE3.223.253.103.18-0.042,142,5147,4053.063.32
2019-05-13ZCDE3.153.253.073.220.093,703,73713,0073.083.55
2019-05-10ZCDE3.313.34763.123.13-0.193,388,64610,8653.103.55
2019-05-09ZCDE3.373.413.293.32-0.062,099,4427,8013.303.37
2019-05-08ZCDE3.513.5353.313.38-0.112,224,7147,9443.303.52
2019-05-07ZCDE3.363.533.333.490.112,618,6419,4893.303.63
2019-05-06ZCDE3.353.423.3253.38-0.014,173,4477,8453.293.47
2019-05-03ZCDE3.343.473.243.390.153,193,13611,8173.113.45
2019-05-02ZCDE3.333.3653.18033.24-0.184,130,55014,0353.243.31
2019-05-01ZCDE3.553.593.373.42-0.193,674,18814,2663.303.45
2019-04-30ZCDE3.683.703.573.61-0.042,361,6967,5923.533.66
2019-04-29ZCDE3.703.7053.563.65-0.081,849,5075,9593.463.78
2019-04-26ZCDE3.573.743.573.730.162,342,8219,0393.463.94
2019-04-25ZCDE3.643.743.533.57-0.062,898,11510,2253.474.13
2019-04-24ZCDE3.593.693.473.630.063,249,85110,7513.464.00
2019-04-23ZCDE3.493.653.483.570.034,001,18812,4853.503.65
2019-04-22ZCDE3.693.703.463.54-0.143,901,1649,7363.514.00
2019-04-19ZCDE3.753.853.653.68-0.08003.653.86
2019-04-18ZCDE3.753.853.653.68-0.082,978,7307,8713.653.86
2019-04-17ZCDE3.773.8253.703.76-0.013,917,8798,8693.703.78
2019-04-16ZCDE3.893.893.753.77-0.133,065,2618,2863.753.83
2019-04-15ZCDE3.833.953.81493.90-0.042,594,1857,8003.814.00
2019-04-12ZCDE4.054.143.913.94-0.144,708,27314,1383.904.17
2019-04-11ZCDE4.114.204.04394.08-0.092,448,8949,4684.044.41
2019-04-10ZCDE4.124.2754.124.170.032,690,9109,1044.154.24
2019-04-09ZCDE4.274.294.114.14-0.092,440,8068,8774.144.32
2019-04-08ZCDE4.174.284.154.230.133,061,1239,2783.844.44
2019-04-05ZCDE4.094.143.984.100.022,260,2435,9944.004.12
2019-04-04ZCDE3.874.113.764.080.203,293,85311,4414.024.10
2019-04-03ZCDE3.953.9953.873.88-0.042,017,4167,1433.863.95
2019-04-02ZCDE3.954.013.913.92-0.012,204,2518,9203.904.26
2019-04-01ZCDE4.094.163.913.93-0.153,679,1429,9973.903.97
2019-03-29ZCDE4.324.344.064.08-0.163,910,35610,6844.064.35
2019-03-28ZCDE4.364.394.164.24-0.213,004,6999,0994.184.55
2019-03-27ZCDE4.584.64414.444.45-0.142,829,4628,7734.444.62
2019-03-26ZCDE4.624.624.464.59-0.052,421,2518,0714.464.61
2019-03-25ZCDE4.604.6754.574.640.082,165,0586,8314.504.68
2019-03-22ZCDE4.604.704.524.56-0.092,395,4739,5274.504.68
2019-03-21ZCDE4.704.764.5254.65-0.032,455,9868,7874.504.98
2019-03-20ZCDE4.664.714.504.680.033,078,59110,4694.504.98
2019-03-19ZCDE4.704.744.654.650.013,316,7217,6954.654.80
2019-03-18ZCDE4.744.874.634.64-0.092,956,61610,1564.624.89
2019-03-15ZCDE4.674.784.614.730.116,532,35311,6964.564.74
2019-03-14ZCDE4.744.794.604.62-0.272,560,7518,4064.614.69
2019-03-13ZCDE4.855.024.834.890.083,495,8719,6704.905.29
2019-03-12ZCDE4.694.864.694.810.182,446,6687,9964.704.84
2019-03-11ZCDE4.684.724.534.63-0.042,554,47510,1344.454.89
2019-03-08ZCDE4.744.854.524.670.114,396,48614,3744.484.89
2019-03-07ZCDE4.614.624.484.56-0.092,630,7169,9894.554.99
2019-03-06ZCDE4.854.894.604.65-0.222,945,54710,8394.654.78
2019-03-05ZCDE4.854.894.714.870.072,920,9888,8124.884.99
2019-03-04ZCDE4.744.824.614.800.063,555,70713,0604.745.09
2019-03-01ZCDE4.794.93234.724.74-0.044,260,36912,4784.705.29
2019-02-28ZCDE4.894.924.764.78-0.102,527,2698,3664.804.85
2019-02-27ZCDE5.105.15694.854.88-0.243,153,68810,4124.855.10
2019-02-26ZCDE5.175.2054.975.12-0.043,274,31012,1784.955.72
2019-02-25ZCDE5.255.36575.165.16-0.073,744,39712,6605.175.72
2019-02-22ZCDE5.495.685.195.23-0.375,907,51818,7075.155.70