05:13:48 EDT Fri 03 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-02ZCCI173.72174.00169.69170.72-1.172,253,92524,524170.90172.84
2020-07-01ZCCI167.93173.09167.21171.894.541,780,97928,980170.00172.47
2020-06-30ZCCI162.94167.99162.84167.355.052,003,06226,569168.51169.90
2020-06-29ZCCI163.19163.4913160.67162.300.971,402,69421,788163.20166.65
2020-06-26ZCCI164.41164.83160.68161.33-3.392,750,57122,747159.00161.75
2020-06-25ZCCI162.24164.89160.76164.722.621,302,82317,097164.50167.00
2020-06-24ZCCI164.00165.84159.15162.10-3.432,054,57028,686159.00163.59
2020-06-23ZCCI167.12167.7804165.35165.53-0.811,727,48021,510163.50169.90
2020-06-22ZCCI169.48170.00165.27166.34-4.112,747,87630,214166.40167.00
2020-06-19ZCCI167.36170.79165.32170.455.205,199,28637,274165.26170.25
2020-06-18ZCCI168.17168.88164.33165.25-4.201,982,29325,128164.02169.99
2020-06-17ZCCI171.36172.24169.37169.45-0.142,422,65820,932164.00173.00
2020-06-16ZCCI172.00172.00166.65169.592.022,053,25226,166166.00172.10
2020-06-15ZCCI161.34167.83161.20167.573.203,734,05327,135167.60171.88
2020-06-12ZCCI164.79165.70162.50164.373.651,941,25627,556161.82176.00
2020-06-11ZCCI170.05171.62160.47160.72-12.173,072,26442,908160.80172.00
2020-06-10ZCCI174.22175.74171.68174.09-0.251,858,26322,425170.35174.00
2020-06-09ZCCI172.36176.61172.08174.341.511,717,89024,371173.15180.00
2020-06-08ZCCI168.00173.17168.00172.834.231,958,50325,150172.70180.00
2020-06-05ZCCI169.74170.55166.51168.600.953,265,85439,652168.05172.88
2020-06-04ZCCI173.53174.28166.11167.65-6.911,942,04933,759166.50175.00
2020-06-03ZCCI176.56176.8472173.93174.560.011,917,74025,691173.10180.99
2020-06-02ZCCI174.92175.95172.15174.550.783,183,26029,126172.00177.00
2020-06-01ZCCI171.74175.62169.60173.771.612,907,13030,668172.00175.00
2020-05-29ZCCI168.12172.54166.56172.163.373,286,33332,635172.18173.00
2020-05-28ZCCI165.03169.20163.96168.795.732,437,05933,931165.00175.00
2020-05-27ZCCI159.84163.07158.0934163.063.471,690,83124,563155.01169.00
2020-05-26ZCCI160.82161.17156.80159.593.392,657,31932,372156.20162.47
2020-05-25ZCCI151.55156.88149.95156.205.3700152.00158.08
2020-05-22ZCCI151.55156.88149.95156.205.371,874,24723,564152.00158.08
2020-05-21ZCCI152.20152.76148.38150.83-1.532,254,18221,962148.68155.00
2020-05-20ZCCI153.52154.19151.36152.36-0.201,817,00521,824150.64158.00
2020-05-19ZCCI155.70156.02152.50152.56-3.841,349,78923,052150.64156.00
2020-05-18ZCCI153.25157.4499152.97156.406.262,565,89326,990154.00164.99
2020-05-15ZCCI151.43152.70147.5635150.14-1.902,593,91727,282146.56150.14
2020-05-14ZCCI152.76152.81149.52152.04-1.151,718,51027,874152.00165.00
2020-05-13ZCCI154.16158.555152.56153.19-1.032,143,77329,937151.08165.00
2020-05-12ZCCI159.98160.25151.71154.22-5.571,961,22527,677151.02160.00
2020-05-11ZCCI155.83160.83155.57159.792.092,017,67320,580149.10177.00
2020-05-08ZCCI157.32158.2388155.84157.703.011,438,61616,958153.01159.90
2020-05-07ZCCI156.32157.93154.44154.69-0.302,337,35226,115154.70157.00
2020-05-06ZCCI159.19159.94154.98154.99-3.691,581,63316,276150.78160.21
2020-05-05ZCCI157.59159.98157.385158.680.951,174,92417,251150.79160.21
2020-05-04ZCCI157.15157.80152.29157.731.321,803,76219,474150.30165.89
2020-05-01ZCCI156.98158.00155.08156.41-3.021,553,19221,136152.41168.00
2020-04-30ZCCI150.60159.90150.60159.433.993,669,61930,776155.00159.40
2020-04-29ZCCI163.41163.4756155.06155.44-5.823,280,03739,095156.50161.00
2020-04-28ZCCI163.03166.00160.95161.26-2.542,059,92620,419158.97166.99
2020-04-27ZCCI163.00164.72161.965163.802.191,626,49319,748157.89168.00
2020-04-24ZCCI161.61162.25158.53161.611.061,475,01519,082155.00164.00
2020-04-23ZCCI162.74163.78159.73160.55-2.621,537,58522,400157.89164.00
2020-04-22ZCCI161.86165.19161.55163.173.501,649,37019,446161.00168.00
2020-04-21ZCCI160.17160.90158.15159.67-2.752,103,75122,756154.00166.56
2020-04-20ZCCI165.26166.52162.40162.42-4.631,883,69518,762160.00167.00
2020-04-17ZCCI165.23167.83163.77167.055.252,059,00621,494155.00167.00
2020-04-16ZCCI164.44165.03160.95161.80-0.662,038,61622,883162.00168.15
2020-04-15ZCCI166.02166.31161.48162.46-3.322,697,86926,222160.00164.50
2020-04-14ZCCI160.29165.90159.14165.788.732,460,88024,093155.00175.00
2020-04-13ZCCI163.19163.575156.32157.05-7.091,725,47724,061157.05159.71
2020-04-10ZCCI158.26164.77157.82164.146.7800148.00175.00
2020-04-09ZCCI158.26164.77157.82164.146.784,349,90249,985148.00175.00
2020-04-08ZCCI148.00158.03146.79157.3610.822,153,85828,616146.00159.99
2020-04-07ZCCI153.55154.48146.30146.54-2.212,645,60533,981145.00160.00
2020-04-06ZCCI148.39150.00144.74148.753.133,275,74133,028148.00151.33