15:33:11 EDT Sun 24 Mar 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
2019-03-22ZCDE4.604.704.524.56-0.092,395,4739,5274.504.68
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
2019-02-21ZCDE5.605.645.305.600.055,450,43118,1915.175.80
2019-02-20ZCDE5.595.73755.445.550.044,855,53617,5635.825.88
2019-02-19ZCDE5.265.555.225.510.344,302,72415,1035.475.90
2019-02-18ZCDE5.135.205.035.170.10005.085.45
2019-02-15ZCDE5.135.205.035.170.102,451,5159,3785.085.45
2019-02-14ZCDE4.955.074.92245.070.112,110,3778,6994.955.09
2019-02-13ZCDE5.035.134.954.96-0.081,992,7447,8994.805.35
2019-02-12ZCDE5.075.114.975.041,373,2125,9924.955.25
2019-02-11ZCDE4.955.0854.865.041,828,1217,6374.835.42
2019-02-08ZCDE4.935.094.885.040.131,980,5638,2935.025.18
2019-02-07ZCDE5.015.104.854.91-0.122,815,0688,9204.855.18
2019-02-06ZCDE5.105.205.005.03-0.132,256,8239,2214.985.35
2019-02-05ZCDE5.105.185.005.160.082,517,13810,3874.985.18
2019-02-04ZCDE4.975.164.965.080.021,958,5738,6064.945.35
2019-02-01ZCDE5.115.194.935.06-0.093,112,7679,7084.935.15
2019-01-31ZCDE5.095.255.035.150.122,930,8349,9225.035.35
2019-01-30ZCDE4.895.144.835.030.153,198,00413,0895.075.20
2019-01-29ZCDE4.864.944.80154.880.133,263,7779,7354.255.20
2019-01-28ZCDE4.724.824.654.750.082,318,7677,7704.654.80
2019-01-25ZCDE4.534.724.524.670.272,196,7027,9534.254.74
2019-01-24ZCDE4.264.4454.254.400.111,383,9415,3174.254.61
2019-01-23ZCDE4.334.374.264.29-0.091,791,6446,9464.114.35
2019-01-22ZCDE4.444.444.234.38-0.063,354,93214,4544.354.43
2019-01-21ZCDE4.434.564.414.44-0.043,704,50204.264.98
2019-01-18ZCDE4.434.564.414.44-0.043,704,50213,9644.264.98
2019-01-17ZCDE4.554.574.224.48-0.114,675,27916,0524.454.98
2019-01-16ZCDE4.544.614.484.590.072,188,8728,4734.524.59
2019-01-15ZCDE4.834.8654.434.52-0.413,871,52012,1064.524.60
2019-01-14ZCDE4.964.994.794.930.011,934,2148,2394.745.01
2019-01-11ZCDE4.935.0354.894.92-0.021,964,7937,5714.915.16
2019-01-10ZCDE5.115.154.914.94-0.222,685,5839,7494.915.20
2019-01-09ZCDE4.975.184.965.160.213,270,57411,4254.515.20
2019-01-08ZCDE4.754.984.644.950.203,383,53912,6064.745.00
2019-01-07ZCDE4.904.924.724.75-0.093,007,27310,3514.564.95
2019-01-04ZCDE4.754.984.64674.84-0.013,918,89612,4154.525.00
2019-01-03ZCDE4.864.954.714.850.043,548,62611,6564.654.99
2019-01-02ZCDE4.484.884.41154.810.343,857,50813,1984.224.91
2019-01-01ZCDE4.444.514.294.470.052,219,41104.464.49
2018-12-31ZCDE4.444.514.294.470.052,219,4117,9434.464.49
2018-12-28ZCDE4.624.704.404.42-0.273,997,36011,9084.224.79
2018-12-27ZCDE4.754.904.574.69-0.013,218,40511,9344.684.75
2018-12-26ZCDE4.774.904.604.70-0.013,127,14712,3104.254.82
2018-12-25ZCDE4.674.924.674.710.142,029,75504.654.89