19:19:20 EDT Thu 15 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-02-08ZCEL3.723.883.693.770.14494,5602,1283.944.09
2021-02-05ZCEL3.663.663.5653.630.03240,0861,0303.583.60
2021-02-04ZCEL3.783.78793.553.60-0.12287,4181,2503.573.65
2021-02-03ZCEL3.833.853.663.72-0.15203,0409923.664.50
2021-02-02ZCEL3.934.013.823.870.04248,3279813.804.10
2021-02-01ZCEL4.044.043.823.83-0.23208,5099123.864.10
2021-01-29ZCEL4.094.104.014.060.0696,2316574.014.25
2021-01-28ZCEL4.184.183.984.00-0.19154,9247623.754.40
2021-01-27ZCEL4.304.374.074.19-0.15121,0715733.504.40
2021-01-26ZCEL4.474.494.304.34-0.1395,6194194.114.40
2021-01-25ZCEL4.594.604.384.47-0.01132,6665904.384.50
2021-01-22ZCEL4.554.554.364.480.04188,6891,0734.1114.00
2021-01-21ZCEL4.604.644.344.44-0.32273,5451,4954.1114.00
2021-01-20ZCEL4.904.954.614.76-0.04330,3011,4004.1114.00
2021-01-19ZCEL5.175.184.604.80-0.36409,6562,1314.114.98
2021-01-18ZCEL5.164.7914.00