15:07:08 EST Mon 18 Feb 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
2019-02-15ZCMG606.51609.29601.181605.891.46585,7816,928605.90607.15
2019-02-14ZCMG597.02606.90593.7976604.434.81490,0077,840598.00603.70
2019-02-13ZCMG593.57603.29593.57599.625.96507,1268,362598.73600.99
2019-02-12ZCMG608.00612.6008592.55593.66-9.70941,16513,055593.00597.82
2019-02-11ZCMG584.15608.5463584.15603.3620.591,505,54018,821603.56605.94
2019-02-08ZCMG582.41592.214578.6101582.77-3.01919,53714,046582.01583.49
2019-02-07ZCMG568.42606.00566.68585.7859.724,368,37364,824583.39585.49
2019-02-06ZCMG527.28530.725519.09526.06-0.591,259,01023,448580.00580.87
2019-02-05ZCMG531.30531.80523.43526.65-1.27388,0788,192527.00531.50
2019-02-04ZCMG528.26536.92525.46527.920.72549,8628,890526.01527.92
2019-02-01ZCMG529.48530.97522.76527.20-2.41643,6607,944525.00526.50
2019-01-31ZCMG532.80534.98527.46529.61-3.37348,8737,041529.61537.45
2019-01-30ZCMG534.94538.6299527.03532.982.92397,2697,882533.04534.99
2019-01-29ZCMG533.00534.00519.3426530.06-1.94559,2198,325530.06534.50
2019-01-28ZCMG540.60542.63531.78532.00-11.37578,6188,548528.01531.50
2019-01-25ZCMG539.00543.90535.35543.379.98675,3049,786543.06544.99
2019-01-24ZCMG521.50536.05518.66533.3912.02783,2109,804532.80544.00
2019-01-23ZCMG523.53532.41519.08521.371.291,040,28010,349519.80524.95
2019-01-22ZCMG512.20525.49511.00520.086.84968,19811,377515.00530.00
2019-01-21ZCMG521.33523.785509.6319513.24-4.42880,2900512.01514.85
2019-01-18ZCMG521.33523.785509.6319513.24-4.42880,29011,959512.01514.85
2019-01-17ZCMG511.91521.44509.01517.662.84753,5349,830517.65519.00
2019-01-16ZCMG515.52518.9199512.61514.820.33524,0888,047510.00514.82
2019-01-15ZCMG503.00517.00500.12514.4912.50715,21711,288508.00517.00
2019-01-14ZCMG502.85510.988499.76501.99-4.96839,9329,590501.98505.49
2019-01-11ZCMG507.39513.30504.00506.95-2.67788,17611,981506.00506.90
2019-01-10ZCMG495.79509.83495.67509.6211.14833,21012,487508.00509.99
2019-01-09ZCMG497.19505.52491.25498.481.11792,88413,115495.01498.48
2019-01-08ZCMG493.19499.6662485.33497.3712.22883,23413,080496.50500.00
2019-01-07ZCMG454.61485.91453.915485.1530.151,038,32417,356483.51495.00
2019-01-04ZCMG444.01457.34441.28455.0015.55899,55013,115453.01456.00
2019-01-03ZCMG441.93450.00438.08439.45-3.91674,61511,169438.31484.70
2019-01-02ZCMG427.83447.46423.98443.3611.57706,25311,686434.05439.90
2019-01-01ZCMG425.39433.49425.39431.797.60501,8150431.00433.89
2018-12-31ZCMG425.39433.49425.39431.797.60501,8158,288431.00433.89
2018-12-28ZCMG415.08430.00415.08424.199.64713,70111,259424.20442.58
2018-12-27ZCMG404.42414.5739400.21414.558.83573,7489,811410.05414.99
2018-12-26ZCMG387.04406.16383.661405.7219.88633,3539,675395.00405.60
2018-12-25ZCMG390.00392.56383.20385.84-8.58425,2380382.80385.79
2018-12-24ZCMG390.00392.56383.20385.84-8.58425,2386,024382.80385.79
2018-12-21ZCMG401.50407.10390.70394.42-6.35949,51513,809392.00395.20
2018-12-20ZCMG422.41424.63391.67400.77-26.281,363,54718,552400.80422.70
2018-12-19ZCMG441.86447.38424.11427.05-16.75942,95413,838421.00438.94
2018-12-18ZCMG447.88450.73438.80443.800.30655,40810,094442.00442.50
2018-12-17ZCMG457.10459.8095442.01443.50-14.33822,04311,605443.56452.01
2018-12-14ZCMG467.84472.20455.30457.83-14.90696,9769,240457.00457.83
2018-12-13ZCMG473.71475.79466.02472.731.42338,5116,205471.00472.60
2018-12-12ZCMG472.35475.67464.17471.31-1.04403,2396,751470.01474.00
2018-12-11ZCMG477.00479.91467.11472.35-2.80395,9926,911467.41480.00
2018-12-10ZCMG469.04477.87462.4829475.157.72645,93110,427428.60477.99
2018-12-07ZCMG470.50479.87462.82467.43-2.51709,54511,456465.00469.00
2018-12-06ZCMG467.29470.31453.38469.941.59645,81911,282469.00472.00
2018-12-05ZCMG474.00483.08464.89468.35-7.03553,2200468.35472.00
2018-12-04ZCMG474.00483.08464.89468.35-7.03553,2209,907468.35472.00
2018-12-03ZCMG477.52478.87468.00475.382.17476,2318,177472.00476.50
2018-11-30ZCMG480.57482.55463.00473.21-9.35956,22414,724473.21476.00
2018-11-29ZCMG489.95493.98482.1378482.56-7.96426,6787,870482.01485.99
2018-11-28ZCMG475.95493.91475.02490.5217.07665,38011,825489.25490.36
2018-11-27ZCMG463.34474.29463.34473.457.43360,7817,381472.50475.30
2018-11-26ZCMG474.35474.5297461.16466.02-5.40487,03810,143463.06465.97
2018-11-23ZCMG469.00476.03467.00471.420.16216,5063,390470.40480.00
2018-11-22ZCMG462.00475.785462.00471.269.63431,7590470.50472.90
2018-11-21ZCMG462.00475.785462.00471.269.63431,7597,514470.50472.90
2018-11-20ZCMG455.76470.70454.37461.63-4.24706,23012,006460.00463.00
2018-11-19ZCMG472.35474.40459.00465.87-6.89674,77611,366464.00467.99