20:16:46 EDT Tue 02 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-02ZCTB25.31526.57525.2926.501.28506,1594,43624.4730.00
2020-06-01ZCTB25.7025.957225.1425.22-0.51461,3985,13224.4729.98
2020-05-29ZCTB25.1125.8124.73125.730.165439,4414,13624.4737.90
2020-05-28ZCTB26.7826.8825.6625.67-0.90423,5884,72924.5837.90
2020-05-27ZCTB26.2626.6625.6926.571.13544,3145,77924.5826.80
2020-05-26ZCTB25.9425.9824.9625.440.87663,3926,52024.5830.00
2020-05-25ZCTB24.5224.6123.8024.570.250022.5533.50
2020-05-22ZCTB24.5224.6123.8024.570.25281,8843,60922.5533.50
2020-05-21ZCTB23.4024.8123.4024.321.12557,7565,25822.5530.00
2020-05-20ZCTB22.7023.2822.3823.200.97543,7635,13722.5529.98
2020-05-19ZCTB22.9023.2922.1622.23-0.94353,7834,37221.5526.30
2020-05-18ZCTB22.4823.3422.1023.171.77454,5346,04915.0023.50
2020-05-15ZCTB20.6921.4720.2621.400.50335,3503,56618.5530.00
2020-05-14ZCTB19.5120.9318.9520.900.74522,2305,80918.5529.98
2020-05-13ZCTB21.2321.2319.79520.16-1.23332,8804,0548.1423.95
2020-05-12ZCTB22.0622.4221.3121.39-0.64433,4555,17119.0030.00
2020-05-11ZCTB22.1722.2321.297522.03-0.60436,1604,66519.0022.03
2020-05-08ZCTB21.6422.9421.5022.631.73485,6174,88820.5030.00
2020-05-07ZCTB19.7421.7119.3020.900.51676,8777,96315.5021.20
2020-05-06ZCTB20.5020.8820.0220.390.12423,7995,30318.5524.65
2020-05-05ZCTB21.0021.5420.2620.27-0.32317,1003,56018.5524.65
2020-05-04ZCTB20.3521.2220.1520.59-0.16378,8694,19420.3024.65
2020-05-01ZCTB20.5321.0320.2520.75-0.44539,8215,05418.5524.65
2020-04-30ZCTB21.5121.6020.4121.19-0.66705,1798,53720.2224.65
2020-04-29ZCTB23.0023.2421.76521.85-0.47963,1518,72218.9524.65
2020-04-28ZCTB21.9022.5121.4722.320.92469,1555,45518.9525.00
2020-04-27ZCTB19.6221.4919.4521.401.95482,4794,81815.0024.65
2020-04-24ZCTB19.2719.6918.9719.450.64372,3404,29717.0020.50
2020-04-23ZCTB19.0919.44518.7618.81-0.22714,1706,29012.0021.00
2020-04-22ZCTB19.6119.8518.830219.03-0.22541,6555,74217.0023.50
2020-04-21ZCTB18.2119.4618.1819.250.44564,7885,83715.0021.00
2020-04-20ZCTB18.8719.3618.315618.81-0.50543,9436,56912.0023.50
2020-04-17ZCTB19.5520.2319.2719.310.51508,9995,38518.8119.31
2020-04-16ZCTB19.6419.9518.3918.80-0.95516,5075,20418.9523.00
2020-04-15ZCTB20.2220.3619.2219.75-1.27365,5534,20815.0024.65
2020-04-14ZCTB21.6721.8520.5721.020.04449,3754,1348.1430.00
2020-04-13ZCTB21.5021.7120.1020.98-0.57425,2184,61715.5133.50
2020-04-10ZCTB21.0022.3920.7621.551.06008.1424.65
2020-04-09ZCTB21.0022.3920.7621.551.06535,2876,0418.1424.65
2020-04-08ZCTB18.8220.9618.6620.492.14634,0628,17015.0030.00
2020-04-07ZCTB17.2519.0017.0918.351.51560,2315,55313.0033.50
2020-04-06ZCTB16.6617.0915.7716.840.94768,8618,96012.1026.85
2020-04-03ZCTB16.7717.4115.6115.90-1.08562,8345,43212.0017.17
2020-04-02ZCTB16.0917.14515.91516.980.43503,1826,38712.0029.00
2020-04-01ZCTB15.6816.7115.4616.550.25621,7167,02613.5029.00
2020-03-31ZCTB16.4017.8316.2016.30-0.14671,6816,93916.0029.00
2020-03-30ZCTB17.4717.5716.1416.44-1.02715,1938,65714.0029.00
2020-03-27ZCTB18.1618.4617.23517.46-1.35536,2865,96615.5029.00
2020-03-26ZCTB19.0819.9318.3418.810.02605,0595,33614.0029.00
2020-03-25ZCTB17.5719.3415.7318.791.36861,3977,56814.0029.00
2020-03-24ZCTB17.3817.8416.5417.431.52495,7745,0918.1429.00
2020-03-23ZCTB16.0017.4115.2015.91-1.04773,3919,07716.0029.00
2020-03-20ZCTB16.2417.9415.9916.950.91861,8229,4228.1416.75
2020-03-19ZCTB14.4816.4813.8216.041.43624,6876,1208.1416.03
2020-03-18ZCTB18.2518.3714.1514.61-3.52625,2216,1608.1429.00
2020-03-17ZCTB18.0918.6717.2818.130.25670,2236,8458.1418.13
2020-03-16ZCTB19.4520.2117.6517.88-3.40548,0846,61716.1529.00
2020-03-13ZCTB20.3621.3118.94521.282.00639,0327,9958.1429.00
2020-03-12ZCTB20.5720.8019.2119.28-2.47632,3597,2258.1427.00
2020-03-11ZCTB23.0723.2821.6321.75-1.81395,9555,52221.2929.00
2020-03-10ZCTB24.7724.8723.0223.56-0.43468,4926,3708.1429.00
2020-03-09ZCTB23.4424.3123.0423.99-0.87471,9165,45522.6529.00
2020-03-06ZCTB23.6424.9323.6424.860.54634,2285,38822.7429.98
2020-03-05ZCTB24.0224.4623.46524.32-0.56562,4145,43622.7429.00
2020-03-04ZCTB24.3825.1123.8824.880.79524,7393,85024.6629.00
2020-03-03ZCTB25.5025.8923.4224.09-1.46442,3705,23223.7529.00