05:53:12 EDT Tue 23 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
2019-04-22ZCMG699.00702.8419692.00701.671.67463,3547,737700.60702.45
2019-04-19ZCMG695.00700.00687.0001700.0011.7900698.53700.83
2019-04-18ZCMG695.00700.00687.0001700.0011.79644,2359,497698.53700.83
2019-04-17ZCMG699.41699.94686.50688.21-18.27865,90317,501682.00687.70
2019-04-16ZCMG716.65716.65704.76706.48-5.79444,4238,891706.00708.99
2019-04-15ZCMG712.19714.49708.3501712.27-0.17271,8727,120711.11713.29
2019-04-12ZCMG707.50715.25707.50712.444.91417,2728,831712.00713.20
2019-04-11ZCMG711.84713.0228705.18707.53-11.32781,83710,997705.01707.99
2019-04-10ZCMG711.00719.44711.00718.858.18460,5246,803717.89721.00
2019-04-09ZCMG713.08721.21709.89710.67-4.01507,6288,786710.00710.99
2019-04-08ZCMG708.00716.49707.85714.686.31557,9648,597714.00715.39
2019-04-05ZCMG703.45709.68701.08708.374.99791,07412,186708.00708.99
2019-04-04ZCMG704.99708.86695.37703.38-2.26541,1708,986701.02703.35
2019-04-03ZCMG704.59707.66701.32705.640.84420,1907,893705.64706.50
2019-04-02ZCMG703.00707.76698.03704.80-0.94565,24310,338703.00705.98
2019-04-01ZCMG712.15715.62696.96705.74-4.57697,92313,586704.50707.60
2019-03-29ZCMG704.82711.49701.20710.317.80756,22112,090710.75714.96
2019-03-28ZCMG697.32703.16694.01702.514.64488,3158,525700.00705.00
2019-03-27ZCMG689.95701.99689.95697.879.05693,78611,622692.00698.99
2019-03-26ZCMG679.99692.75678.58688.8212.05719,44511,127687.82692.40
2019-03-25ZCMG669.99679.00657.56676.775.31682,32011,599678.00680.25
2019-03-22ZCMG675.40679.24666.85671.461.01609,51610,279671.00671.90
2019-03-21ZCMG668.09680.00667.81670.454.66606,04610,681670.01672.03
2019-03-20ZCMG664.66670.8119661.93665.79-0.07338,9137,146664.50669.64
2019-03-19ZCMG657.00671.99653.03665.8610.06869,80512,502663.01665.86
2019-03-18ZCMG643.36656.59641.06655.8016.80837,28812,265655.01657.95
2019-03-15ZCMG643.57646.54637.47639.00-3.39593,6158,559639.00639.49
2019-03-14ZCMG637.07642.93635.40642.395.32434,1846,882641.06643.36
2019-03-13ZCMG633.50641.64633.01637.076.08462,3338,460637.07640.99
2019-03-12ZCMG618.34635.60618.34630.9914.11817,01311,425631.33632.49
2019-03-11ZCMG615.82618.51613.24616.880.44570,8038,083617.01619.50
2019-03-08ZCMG607.91616.81604.64616.446.91600,1729,016616.00617.99
2019-03-07ZCMG614.42614.87607.1267609.53-3.88434,7366,743608.15610.90
2019-03-06ZCMG616.01619.21611.08613.41-2.60272,8585,541610.22613.39
2019-03-05ZCMG618.48622.00613.48616.01-2.84341,2767,286615.01620.40
2019-03-04ZCMG612.40622.49612.23618.857.22727,53811,558617.00620.49
2019-03-01ZCMG610.10613.70604.79611.634.10502,0109,440611.01612.89
2019-02-28ZCMG599.59609.60598.25607.538.25721,9128,699608.08610.00
2019-02-27ZCMG597.40602.00595.43599.28-0.22373,7995,646597.00600.00
2019-02-26ZCMG595.00601.75594.66599.502.84414,3786,125597.01599.50
2019-02-25ZCMG601.00604.37594.15596.66-3.56481,5307,331595.00596.59
2019-02-22ZCMG600.59602.20595.76600.22-0.97280,3585,912599.01601.00
2019-02-21ZCMG597.73606.63592.73601.193.45467,8347,670601.22605.00
2019-02-20ZCMG598.41600.5235594.21597.74-1.72387,1346,520597.25598.99
2019-02-19ZCMG606.14609.24599.02599.46-6.43489,4977,394598.06599.25
2019-02-18ZCMG606.51609.29601.181605.891.4600605.90607.15
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