21:35:51 EST Fri 15 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-15ZCEL5.385.395.165.16-0.1111,867964.7914.00
2021-01-14ZCEL5.405.405.295.32-0.1411,5611064.795.59
2021-01-13ZCEL5.205.495.205.460.5438,4542994.7914.00
2021-01-12ZCEL4.945.004.884.920.1228,1191813.5014.00
2021-01-11ZCEL4.854.904.784.800.1018,1771454.804.90
2021-01-08ZCEL4.854.854.704.70-0.033,447441.5213.99
2021-01-07ZCEL4.824.824.734.73-0.034,967601.5213.99
2021-01-06ZCEL4.784.954.764.76-0.029,186844.4513.99
2021-01-05ZCEL4.974.974.784.78-0.2311,7691023.5513.99
2021-01-04ZCEL4.995.144.995.010.1614,7011603.7013.99
2021-01-01ZCEL4.774.964.774.850.05003.7013.98
2020-12-31ZCEL4.774.964.774.850.0512,1361023.7013.98
2020-12-30ZCEL4.744.854.744.8012,8281033.7013.99
2020-12-29ZCEL4.884.884.804.80-0.085,152564.504.91
2020-12-28ZCEL5.005.004.884.880.0813,9781354.7013.99
2020-12-25ZCEL4.904.944.804.80-0.11003.7013.99
2020-12-24ZCEL4.904.944.804.80-0.1110,4621073.7013.99
2020-12-23ZCEL4.915.024.914.91-0.1512,188863.7013.99
2020-12-22ZCEL4.995.104.995.060.0512,5071064.9713.99
2020-12-21ZCEL5.015.064.93055.01-0.1115,4061054.7414.00
2020-12-18ZCEL4.965.124.965.120.0515,431864.7413.99
2020-12-17ZCEL5.015.075.005.070.066,627572.7313.99
2020-12-16ZCEL5.015.014.905.01-0.053,641664.7413.99
2020-12-15ZCEL4.955.064.955.060.069,705805.0014.00
2020-12-14ZCEL4.935.004.895.000.1619,4852134.8913.99
2020-12-11ZCEL4.714.844.714.840.0154,430494.7414.00
2020-12-10ZCEL4.904.934.794.825-0.27513,9591144.7414.00
2020-12-09ZCEL4.975.1454.975.100.0829,1421094.905.10
2020-12-08ZCEL4.845.044.845.020.4133,3511852.7314.00
2020-12-07ZCEL4.634.684.564.61-0.0113,3651304.4514.00
2020-12-04ZCEL4.524.634.504.620.028,089572.7514.00
2020-12-03ZCEL4.624.634.544.60-0.0313,477932.7514.00
2020-12-02ZCEL4.624.684.584.63-0.0811,389962.7514.00
2020-12-01ZCEL4.714.754.684.710.077,736703.715.09
2020-11-30ZCEL4.494.644.38044.64-0.2225,2961873.704.69
2020-11-27ZCEL4.904.904.74924.860.063,060364.7514.00
2020-11-26ZCEL4.824.864.744.80-0.10002.7314.00
2020-11-25ZCEL4.824.864.744.80-0.1010,5491292.7314.00
2020-11-24ZCEL5.005.014.774.90-0.1923,6932274.775.50
2020-11-23ZCEL4.885.124.885.090.2528,2712504.935.50
2020-11-20ZCEL4.654.844.654.840.1112,7021373.705.50
2020-11-19ZCEL4.824.824.654.73-0.1217,9681893.705.50
2020-11-18ZCEL4.784.954.784.850.2020,5071804.774.90
2020-11-17ZCEL4.704.784.634.650.1248,7733482.755.00
2020-11-16ZCEL4.524.744.524.530.5782,4915992.755.00
2020-11-13ZCEL4.054.053.963.960.02463182.754.35
2020-11-12ZCEL3.924.043.923.940.036,908562.734.38
2020-11-11ZCEL3.923.993.893.910.07698,657653.704.35
2020-11-10ZCEL3.89163.89163.783.8331-0.158911,220633.704.50
2020-11-09ZCEL4.034.13893.96043.9920.211213,921853.104.50
2020-11-06ZCEL3.743.843.62013.7808-0.00923,224343.105.00
2020-11-05ZCEL3.773.903.773.79-0.068,965733.103.99
2020-11-04ZCEL3.743.853.743.85-0.043,247423.103.99
2020-11-03ZCEL3.803.923.803.890.122,806283.103.99
2020-11-02ZCEL3.733.823.733.77-0.034,145393.503.98
2020-10-30ZCEL3.853.853.533.800.0116,532783.503.89
2020-10-29ZCEL3.753.863.753.79-0.0656,185333.754.38
2020-10-28ZCEL3.933.95173.85263.855-0.2655,185383.754.38
2020-10-27ZCEL4.104.194.024.120.085,345594.054.35
2020-10-26ZCEL4.134.134.024.040.012,583343.504.34
2020-10-23ZCEL4.104.104.034.03-0.153,022213.204.35
2020-10-22ZCEL4.144.194.144.180.062,933463.754.35
2020-10-21ZCEL4.124.1654.09084.12-0.0459,071373.704.35
2020-10-20ZCEL4.124.214.124.1650.1053,462453.704.24
2020-10-19ZCEL4.104.174.064.060.0719,894773.704.20
2020-10-16ZCEL3.93344.003.93343.992,987301.004.02