02:33:16 EDT Tue 22 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-21ZCTB27.9428.28527.8528.060.46199,3532,40019.8932.00
2019-10-18ZCTB27.8428.1327.5027.60-0.32251,8972,99819.8932.00
2019-10-17ZCTB28.0428.2027.63127.920.06447,3474,29819.8934.00
2019-10-16ZCTB27.7628.13527.6927.860.09261,4643,73419.8934.00
2019-10-15ZCTB27.1528.1027.00527.770.84339,3254,09519.8931.38
2019-10-14ZCTB26.5227.08526.3226.930.31254,1863,77219.8931.38
2019-10-11ZCTB25.6926.9225.5426.621.37427,9344,39919.8931.38
2019-10-10ZCTB25.2025.7324.9425.250.16357,5603,89919.8931.00
2019-10-09ZCTB25.0925.2124.6825.090.30163,5172,41219.8931.00
2019-10-08ZCTB24.6524.8124.3924.79-0.12208,2603,05719.8931.00
2019-10-07ZCTB24.9325.2724.7324.91-0.21215,7972,37919.8925.74
2019-10-04ZCTB25.2825.4024.7425.12-0.12184,8832,26619.8931.00
2019-10-03ZCTB25.5025.50524.7425.24-0.33242,7383,44319.8931.00
2019-10-02ZCTB25.6425.6625.0025.57-0.24253,4902,81219.8931.00
2019-10-01ZCTB26.1626.50525.6425.81-0.31246,5394,05519.8931.00
2019-09-30ZCTB25.7526.3525.73826.120.37247,9352,63519.9031.38
2019-09-27ZCTB26.2226.3625.6425.750.22182,5122,56119.8931.38
2019-09-26ZCTB25.3625.6025.2425.530.18169,3332,21519.8925.80
2019-09-25ZCTB24.8325.4224.7525.350.52223,0582,43919.8925.65
2019-09-24ZCTB25.2925.36524.7524.83-0.46353,5413,94919.8931.38
2019-09-23ZCTB24.9825.5324.7525.290.30357,2424,04919.8931.38
2019-09-20ZCTB24.7525.0824.7524.990.24571,7713,17624.2525.73
2019-09-19ZCTB24.4624.8324.290124.750.22410,0694,69619.8931.38
2019-09-18ZCTB25.2525.2824.3724.53-0.61280,7644,37519.8925.73
2019-09-17ZCTB25.4525.4824.8525.14-0.47303,6623,64419.8925.73
2019-09-16ZCTB26.2826.5125.5825.61-0.86316,9344,35325.6225.74
2019-09-13ZCTB26.7026.8226.4226.47-0.04256,4504,22919.8931.38
2019-09-12ZCTB26.6726.6725.9026.51-0.20390,6065,08319.8931.38
2019-09-11ZCTB25.3326.7224.8026.711.44617,6956,68119.8931.38
2019-09-10ZCTB24.7225.40524.4925.270.45370,9914,86419.8931.38
2019-09-09ZCTB24.3124.8624.3124.820.62439,4484,25219.8931.38
2019-09-06ZCTB24.3724.4623.8024.20-0.13434,6224,00519.8931.38
2019-09-05ZCTB23.3424.4623.2624.331.42324,6663,15019.8931.38
2019-09-04ZCTB22.9423.0522.8022.910.22196,4942,30619.8931.38
2019-09-03ZCTB23.2723.3822.5322.69-0.80193,9842,44319.8931.38
2019-09-02ZCTB23.9824.0923.3523.49-0.3750019.8927.96
2019-08-30ZCTB23.9824.0923.3523.49-0.375249,3062,47619.8927.96
2019-08-29ZCTB23.5424.0923.5423.970.71260,6163,01820.0031.38
2019-08-28ZCTB22.5223.3722.4623.260.27333,7063,57720.0027.96
2019-08-27ZCTB23.3923.4922.9322.99-0.18201,1962,30620.0031.38
2019-08-26ZCTB23.7523.7523.1123.17-0.37251,7552,37021.0027.96
2019-08-23ZCTB23.8924.1623.35523.54-0.57445,5654,05720.0031.38
2019-08-22ZCTB24.1524.4023.9124.110.04213,4642,15120.0031.38
2019-08-21ZCTB24.0224.1923.8524.070.30258,5452,80520.0031.38
2019-08-20ZCTB24.0024.1623.6923.77-0.32336,3053,20320.0031.38
2019-08-19ZCTB24.5024.6724.0624.09-0.10275,3443,63120.0131.38
2019-08-16ZCTB23.5124.3423.4924.190.77308,0063,57720.0031.38
2019-08-15ZCTB23.6523.6623.2223.42-0.26386,6453,83520.0031.38
2019-08-14ZCTB24.3024.5923.6523.68-0.79513,4585,29420.0031.38
2019-08-13ZCTB23.5124.5923.4524.470.86808,3906,07923.6527.96
2019-08-12ZCTB23.7523.9823.4223.62-0.23245,4923,37220.0031.38
2019-08-09ZCTB24.5724.6423.8023.85-0.73358,6804,22220.0027.96
2019-08-08ZCTB24.9525.0824.2924.58-0.20620,9035,22124.0031.38
2019-08-07ZCTB24.5524.8824.3624.780.05414,4113,84124.2531.38
2019-08-06ZCTB25.7625.7624.4324.73-0.70593,7034,32624.2531.50
2019-08-05ZCTB25.5625.8825.2925.43-0.39437,2555,40224.2526.30
2019-08-02ZCTB26.7426.7525.8125.82-1.06433,8535,13124.2531.38
2019-08-01ZCTB27.0427.3326.5426.88-0.04662,8416,02624.2527.96
2019-07-31ZCTB26.6127.2426.6126.920.17692,5876,62825.0031.38
2019-07-30ZCTB27.2927.3126.07526.75-0.801,069,89210,37227.5227.53
2019-07-29ZCTB26.2228.68526.2227.55-2.921,829,34016,12027.5528.44
2019-07-26ZCTB30.4830.95529.9930.47-0.60488,6434,63727.4531.50
2019-07-25ZCTB31.1131.57530.8631.07-0.35308,4903,77924.2532.00
2019-07-24ZCTB31.2631.4830.7431.420.09237,7513,50624.2531.45
2019-07-23ZCTB30.8231.4130.7431.330.91239,3432,85724.2531.99
2019-07-22ZCTB30.6231.00530.030930.42-0.13259,0983,71924.2531.90