01:12:49 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20ZCTB24.0024.1623.6923.77-0.32336,3053,20320.0031.38
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
2019-07-19ZCTB30.5731.12530.5330.550.05332,8743,31324.2532.50
2019-07-18ZCTB30.7630.782130.36530.50-0.25131,8141,89824.2532.50
2019-07-17ZCTB30.6630.8030.3230.750.08246,0002,97924.2532.00
2019-07-16ZCTB30.0730.8130.0030.670.06261,7653,39224.2531.90
2019-07-15ZCTB30.9031.0930.3630.61-0.18182,9113,08824.2531.90
2019-07-12ZCTB30.3431.1030.1430.790.62272,3723,43724.2531.90
2019-07-11ZCTB30.5330.5330.0630.17-0.24207,8561,59730.2031.90
2019-07-10ZCTB30.6730.8830.2230.41-0.07148,5682,35824.2533.41
2019-07-09ZCTB30.6430.7430.2830.48-0.26113,7871,43424.2531.20
2019-07-08ZCTB31.6031.7230.72530.74-0.86228,6332,26624.2531.77
2019-07-05ZCTB31.0431.629930.9731.600.38158,5221,87424.2532.50
2019-07-04ZCTB30.9631.4430.8531.220.440024.2532.50
2019-07-03ZCTB30.9631.4430.8531.220.44124,0731,66624.2532.50
2019-07-02ZCTB31.6131.7030.6130.78-0.82275,9682,49924.2532.50
2019-07-01ZCTB31.9532.1431.3331.600.05209,7662,3378.4732.50
2019-06-28ZCTB31.6732.3331.405831.55-0.02413,9493,27724.2532.50
2019-06-27ZCTB31.1631.5930.9331.570.54196,8632,2898.4732.50
2019-06-26ZCTB30.7931.2830.6531.030.35217,7232,8458.4733.25
2019-06-25ZCTB30.4730.9330.3630.680.32233,2512,20424.2532.50
2019-06-24ZCTB30.6230.8030.2830.36-0.34256,0903,59824.2532.50
2019-06-21ZCTB30.9531.1830.5130.70-0.28386,3262,34424.2532.50
2019-06-20ZCTB31.0031.3130.8130.980.16275,1473,2748.4732.50
2019-06-19ZCTB31.0931.2130.7230.82-0.10247,6863,15624.2535.00
2019-06-18ZCTB30.9231.4030.7130.920.19269,0853,20324.2533.25
2019-06-17ZCTB30.7331.0730.5230.730.06225,2622,4018.4734.10
2019-06-14ZCTB30.5930.8930.36530.670.07185,2172,47124.2531.00
2019-06-13ZCTB30.6031.0330.39430.600.06409,9863,6232.9731.00
2019-06-12ZCTB30.2430.5929.9530.540.55310,2043,38024.2533.50
2019-06-11ZCTB29.8630.29529.7129.990.28268,4043,0178.4730.51
2019-06-10ZCTB30.0030.3029.6229.71-0.06149,4352,24924.2530.51
2019-06-07ZCTB29.9130.1929.5329.770.04312,6482,0988.4730.51
2019-06-06ZCTB29.4329.8829.1729.730.24206,0452,03129.0030.62
2019-06-05ZCTB29.7829.9629.0729.49-0.18195,0942,18627.7030.51
2019-06-04ZCTB29.0829.7328.9529.670.96291,6472,66124.2530.51
2019-06-03ZCTB27.5228.88527.5228.711.13311,4252,9388.4730.00
2019-05-31ZCTB27.6127.9527.0227.58-0.405640,1786,59624.2543.40
2019-05-30ZCTB28.7829.1427.8828.09-0.65424,0324,3278.5830.51
2019-05-29ZCTB28.6328.8428.1428.74-0.08356,7933,7098.5830.51
2019-05-28ZCTB28.9829.1928.7628.82-0.15216,3192,3528.5830.51
2019-05-27ZCTB28.8629.2028.5228.970.31008.5830.51
2019-05-24ZCTB28.8629.2028.5228.970.31160,0942,1408.5830.51
2019-05-23ZCTB28.8428.9028.2228.660.03306,4173,8898.5829.25
2019-05-22ZCTB28.7828.9128.3328.63-0.29339,0862,94628.7529.30
2019-05-21ZCTB29.1929.3628.7728.92-0.03197,8332,0308.5830.51