20:09:49 EDT Sat 24 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23ZCMG815.12824.18802.21805.44-13.71421,88710,145803.02804.20
2019-08-22ZCMG830.00831.59817.70819.15-8.36275,3317,443818.00828.00
2019-08-21ZCMG822.35828.795820.2722827.517.37252,0697,276828.12830.00
2019-08-20ZCMG823.00823.63816.89820.14-0.17201,6275,553810.50823.99
2019-08-19ZCMG824.44825.00813.015820.313.11318,1477,502818.50825.00
2019-08-16ZCMG813.10818.65805.3528817.207.31331,0997,649816.00817.99
2019-08-15ZCMG800.00811.28797.00809.8913.32466,4698,937810.01823.00
2019-08-14ZCMG807.81811.89794.33796.57-20.39438,71110,512779.00824.00
2019-08-13ZCMG807.80821.28806.81816.964.14358,0767,819813.01817.89
2019-08-12ZCMG817.71822.2695806.32812.61-5.29325,1267,406812.61812.24
2019-08-09ZCMG812.82822.88806.00817.903.85472,84611,112817.90819.90
2019-08-08ZCMG799.97814.05799.71814.0519.00578,58810,508811.51825.00
2019-08-07ZCMG783.75796.40780.1058795.054.44328,3508,602789.12794.99
2019-08-06ZCMG785.92793.95775.00790.6110.40482,87110,729774.31790.60
2019-08-05ZCMG784.24786.10770.53780.21-12.00558,32011,392750.00773.00
2019-08-02ZCMG790.55801.12777.50792.211.78402,4479,012792.21794.00
2019-08-01ZCMG794.73802.63784.84790.43-5.10511,13111,515780.00790.40
2019-07-31ZCMG804.85805.00786.65795.53-9.72534,93810,776790.15799.99
2019-07-30ZCMG803.20807.94801.51805.25-3.78446,37810,609804.51807.99
2019-07-29ZCMG791.06811.95785.01809.0329.17971,83919,026799.01809.99
2019-07-26ZCMG782.85785.50775.63779.862.33521,69810,560773.00783.39
2019-07-25ZCMG778.77781.86770.00777.53-0.43587,39612,218776.00781.21
2019-07-24ZCMG760.50789.50753.7693777.9638.361,573,13228,864774.00780.49
2019-07-23ZCMG746.00747.18728.06739.60-2.91931,26021,413763.55767.00
2019-07-22ZCMG746.51752.09738.03742.51-4.01452,24310,611742.51749.00
2019-07-19ZCMG764.10765.36743.53746.52-17.52540,17211,993743.06746.43
2019-07-18ZCMG753.24765.99750.84764.0411.48484,21610,409756.00779.00
2019-07-17ZCMG760.37762.05751.685752.56-9.29292,2347,374750.01754.20
2019-07-16ZCMG758.70765.045757.76761.851.98405,90710,135752.45763.90
2019-07-15ZCMG754.00760.59747.01759.879.02464,13610,402759.00760.99
2019-07-12ZCMG744.10753.475741.50750.8510.79576,76610,520750.01752.00
2019-07-11ZCMG744.50746.4366736.3114740.06-2.95240,0406,471739.01744.00
2019-07-10ZCMG745.51751.98737.46743.01-2.48297,2908,405741.50754.56
2019-07-09ZCMG748.81754.5429742.1602745.49-3.31315,6167,352745.01746.59
2019-07-08ZCMG737.63752.7927735.7569748.809.26534,08013,221743.00749.75
2019-07-05ZCMG729.95739.81728.33739.548.56328,6507,031738.22739.60
2019-07-04ZCMG722.03734.25721.37730.987.9000727.01732.98
2019-07-03ZCMG722.03734.25721.37730.987.90227,7645,423727.01732.98
2019-07-02ZCMG726.15729.67717.24723.08-2.31303,8758,926719.00731.00
2019-07-01ZCMG738.43740.53723.55725.39-7.49392,2509,301720.05725.99
2019-06-28ZCMG723.17732.88720.57732.888.76487,3299,053720.05733.99
2019-06-27ZCMG730.30730.30720.70724.12-3.37409,3028,825724.12727.99
2019-06-26ZCMG735.10737.83723.53727.49-5.73288,1947,539725.50727.99
2019-06-25ZCMG733.94739.96727.74733.229.09460,98710,333732.20735.99
2019-06-24ZCMG726.77731.00720.3206724.13-2.72378,5627,583722.00724.20
2019-06-21ZCMG739.66739.66726.85726.85-11.95363,1036,759721.97726.70
2019-06-20ZCMG742.00742.64732.73738.802.45366,6499,324737.05739.90
2019-06-19ZCMG732.19737.16723.0605736.353.81314,3087,525736.50739.00
2019-06-18ZCMG733.75740.00724.30732.540.89384,7599,464732.65740.50
2019-06-17ZCMG743.00749.23730.01731.65-8.94358,3498,330730.02732.90
2019-06-14ZCMG733.88742.27730.61740.598.30380,9198,628738.95742.99
2019-06-13ZCMG741.84749.245728.66732.29-5.45417,9058,331731.00732.99
2019-06-12ZCMG733.77743.43732.22737.748.50450,93310,466737.74739.25
2019-06-11ZCMG720.51730.41718.01729.248.72476,82512,171725.85732.00
2019-06-10ZCMG716.70730.00714.85720.5210.65541,10511,528719.67720.99
2019-06-07ZCMG698.00714.42697.85709.8717.69595,92112,912710.50717.85
2019-06-06ZCMG683.15694.00677.43692.1812.70591,95012,672678.00694.71
2019-06-05ZCMG663.50679.48663.315679.4817.30678,52512,882641.89680.50
2019-06-04ZCMG649.07665.39647.95662.1820.52842,59216,771634.20665.49
2019-06-03ZCMG657.63667.91636.73641.66-18.31624,61516,347640.00644.99
2019-05-31ZCMG662.95669.00657.71659.97-18.03634,52013,229657.09659.89
2019-05-30ZCMG667.98678.84665.01678.0010.03339,1657,532666.75676.99
2019-05-29ZCMG676.40676.40660.03667.97-12.10571,21111,167662.00668.90
2019-05-28ZCMG662.90681.64662.38680.0717.51645,20511,736679.01682.49
2019-05-27ZCMG670.00671.97658.73662.56-4.5600661.51663.50