06:33:39 EDT Mon 22 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
2019-04-19ZCTB33.1533.34532.9132.97-0.260022.1533.50
2019-04-18ZCTB33.1533.34532.9132.97-0.26157,5911,56822.1533.50
2019-04-17ZCTB32.6333.2832.5033.230.77282,4253,02622.1534.10
2019-04-16ZCTB32.3432.4832.1732.460.26246,2562,29022.1533.29
2019-04-15ZCTB32.2532.3931.8932.200.08234,9852,48432.2233.29
2019-04-12ZCTB32.2332.5031.8832.120.12235,7662,13022.1533.49
2019-04-11ZCTB31.9032.2531.7732.000.12346,8402,86426.1833.49
2019-04-10ZCTB31.4431.9631.3731.880.46383,2633,33122.1533.49
2019-04-09ZCTB31.6831.8131.1731.42-0.45255,1692,16026.1843.40
2019-04-08ZCTB31.5531.98531.4731.870.24240,1182,55222.1539.00
2019-04-05ZCTB31.7631.8431.3631.630.05348,4702,86622.1543.40
2019-04-04ZCTB30.8831.72530.8831.580.78509,8794,31422.1533.49
2019-04-03ZCTB30.8431.0630.6330.800.36391,3592,72722.1533.49
2019-04-02ZCTB30.7430.7430.2830.44-0.18275,3642,49422.1539.00
2019-04-01ZCTB30.1530.6830.0130.620.73397,4614,08422.1539.92
2019-03-29ZCTB30.3230.4729.8029.89-0.29446,6463,33322.1533.49
2019-03-28ZCTB30.4030.6029.9730.18-0.13257,5522,42822.1533.49
2019-03-27ZCTB29.9030.5229.8930.310.44264,0412,60822.1530.30
2019-03-26ZCTB29.4129.9929.4029.870.59236,5052,37022.1539.92
2019-03-25ZCTB28.9129.7028.7229.280.32263,9492,86522.1533.49
2019-03-22ZCTB29.9230.0328.9528.96-1.13398,3474,02222.1539.00
2019-03-21ZCTB29.6030.2829.4930.090.44295,0402,41722.1534.10
2019-03-20ZCTB29.7630.1229.4429.65-0.19424,6803,79922.1534.10
2019-03-19ZCTB29.6530.1329.55529.840.38294,0302,71922.1531.00
2019-03-18ZCTB29.2929.7929.2129.460.25430,4603,48629.0033.48
2019-03-15ZCTB28.8029.3228.7829.210.31694,4834,57827.3333.55
2019-03-14ZCTB28.9028.9928.4328.90343,7393,38627.3338.45
2019-03-13ZCTB28.9629.1228.778728.90-0.05396,0483,08428.7337.89
2019-03-12ZCTB29.0429.0828.6728.95-0.03364,3923,61927.3330.01
2019-03-11ZCTB28.9629.2728.7528.980.07369,1823,61627.3338.45
2019-03-08ZCTB29.2029.4028.6828.91-0.39344,9683,88627.3333.55
2019-03-07ZCTB29.5129.9129.2129.30-0.37452,7374,58322.1533.55
2019-03-06ZCTB30.8730.8729.5829.67-1.261,137,0288,53322.1538.45
2019-03-05ZCTB32.1532.1630.5230.93-1.21836,1856,81830.9233.55
2019-03-04ZCTB32.2632.4332.0532.14-0.15323,0912,77529.1433.55
2019-03-01ZCTB32.2332.8031.9232.290.33712,4065,77822.1533.55
2019-02-28ZCTB31.8032.0431.2831.960.105336,5413,25622.1537.89
2019-02-27ZCTB33.1633.4431.8031.96-1.31410,6623,99622.1534.10
2019-02-26ZCTB32.9533.6532.8733.270.29580,8755,46322.1534.10
2019-02-25ZCTB32.8533.4832.7232.980.19517,3833,40229.2533.60
2019-02-22ZCTB33.2233.3832.54532.79-0.36464,0524,16822.1533.60
2019-02-21ZCTB34.2334.4132.95533.15-1.17388,3463,94222.1534.10
2019-02-20ZCTB33.3834.3933.2734.321.12778,9047,13929.2534.50
2019-02-19ZCTB33.5334.1632.6033.20-0.861,259,01410,93829.2534.95
2019-02-18ZCTB33.6434.2733.283834.060.670029.2534.01
2019-02-15ZCTB33.6434.2733.283834.060.67811,7586,23029.2534.01
2019-02-14ZCTB33.1033.5333.0133.390.08490,7514,59230.0038.70
2019-02-13ZCTB33.3633.598833.1833.310.05371,6193,59130.0038.45
2019-02-12ZCTB33.5134.2533.1633.260.08824,6386,58630.0037.88
2019-02-11ZCTB32.9633.30532.5533.180.17392,5833,86530.0037.88
2019-02-08ZCTB33.4233.4232.6833.01-0.73469,9994,42030.0037.88
2019-02-07ZCTB33.9533.9533.1233.74-0.35367,1584,28230.0038.45
2019-02-06ZCTB34.0934.2833.8234.09-0.02189,4522,27922.1538.70
2019-02-05ZCTB34.4734.5933.9634.11-0.30224,7652,19222.1537.89
2019-02-04ZCTB34.3534.5034.0634.410.01369,9032,99822.1537.89
2019-02-01ZCTB35.2535.2934.2734.40-0.80409,8193,75622.1540.00
2019-01-31ZCTB34.1535.2233.9335.200.83685,7665,59229.2537.89
2019-01-30ZCTB34.1134.5833.5634.370.17591,3834,10929.2534.75
2019-01-29ZCTB34.2234.5033.8634.200.02288,3572,52929.2534.75
2019-01-28ZCTB33.8734.2033.5834.180.07327,7032,53329.2534.75
2019-01-25ZCTB33.9534.4233.8634.110.36400,1873,00229.2534.75
2019-01-24ZCTB33.4033.8933.0533.750.25240,1262,3788.6934.75
2019-01-23ZCTB33.8033.9432.8133.50-0.30484,4903,9198.6934.75