20:32:47 EST Sat 23 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
2019-02-22ZCTB33.2233.3832.54532.79-0.36464,0524,16822.1533.60
2019-02-21ZCTB34.2334.4132.95533.15-1.17388,3463,94022.1534.10
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
2019-01-22ZCTB33.6934.1633.0833.80-0.18386,2803,05929.2534.75
2019-01-21ZCTB34.1634.5233.6033.98-0.05732,41308.6934.75
2019-01-18ZCTB34.1634.5233.6033.98-0.05732,4135,1388.6934.75
2019-01-17ZCTB32.9634.0332.86534.030.88599,6734,59133.1034.75
2019-01-16ZCTB32.2833.373732.1333.150.83657,4155,1318.6934.75
2019-01-15ZCTB33.6733.6731.1132.32-1.221,587,16212,57229.2533.00
2019-01-14ZCTB32.8833.66532.61533.540.53424,7344,32929.2534.75
2019-01-11ZCTB33.2033.2932.6633.01-0.18253,9222,53329.2533.50
2019-01-10ZCTB32.3433.28532.2033.190.60446,8904,55716.0533.50
2019-01-09ZCTB32.4632.83532.3032.590.38477,8015,01129.2533.50
2019-01-08ZCTB33.0233.0231.9932.21-0.29527,4835,09716.0533.50
2019-01-07ZCTB32.6432.82531.7632.50-0.11359,2054,22116.0536.90
2019-01-04ZCTB31.9732.6931.5732.611.10511,1095,45616.0536.90
2019-01-03ZCTB31.7431.9731.0531.51-0.44309,9422,95516.0536.90
2019-01-02ZCTB31.8132.5931.6431.95-0.38448,0624,05316.0534.75
2019-01-01ZCTB32.3732.5731.5532.330.15331,240029.2534.75
2018-12-31ZCTB32.3732.5731.5532.330.15331,2403,25829.2534.75
2018-12-28ZCTB31.6932.7031.3632.180.43452,1274,27616.0534.75
2018-12-27ZCTB30.8431.7630.6331.750.40775,6437,38629.2536.90
2018-12-26ZCTB30.7631.3930.0331.350.77503,2755,04329.2536.90
2018-12-25ZCTB30.9531.0130.0930.58-0.65252,336029.2536.90
2018-12-24ZCTB30.9531.0130.0930.58-0.65252,3362,51229.2536.90
2018-12-21ZCTB31.5032.4130.9831.23-0.241,522,7559,70629.5036.90
2018-12-20ZCTB31.2432.2130.9631.470.19790,0417,61729.5031.75
2018-12-19ZCTB31.3332.4431.1831.280.02957,0557,31229.5034.75
2018-12-18ZCTB31.4831.8931.1431.260.06635,6225,47129.5034.75
2018-12-17ZCTB31.0532.0530.8931.20-0.02742,7666,23529.5036.90
2018-12-14ZCTB31.2031.8531.0531.22-0.26318,3322,81929.5034.49
2018-12-13ZCTB31.1531.6430.8231.480.32704,3295,00329.5036.90
2018-12-12ZCTB31.0931.4530.9131.160.46548,7044,3938.6934.89
2018-12-11ZCTB31.1531.3630.5530.700.11328,6793,15329.2034.49
2018-12-10ZCTB30.7730.9730.2830.59-0.27426,7303,78629.2236.90
2018-12-07ZCTB32.1932.5730.7430.86-1.27565,4385,66128.7936.90
2018-12-06ZCTB32.2732.408231.7332.13-0.64731,3916,58431.0036.90
2018-12-05ZCTB34.1034.3632.7232.77-1.51448,169031.0033.70
2018-12-04ZCTB34.1034.3632.7232.77-1.51448,1694,01231.0033.70
2018-12-03ZCTB34.5334.9134.1934.280.08546,7764,25931.0034.89
2018-11-30ZCTB34.0934.4534.0934.200.015646,4844,79530.0136.90
2018-11-29ZCTB34.6334.91534.2534.29-0.47541,0084,65234.0236.90
2018-11-28ZCTB34.2934.7733.9934.760.44662,3245,71030.0136.90
2018-11-27ZCTB34.2334.6234.2234.32-0.10509,1024,50930.0134.80
2018-11-26ZCTB34.0334.5033.824834.420.62582,8594,78230.0136.90