13:23:18 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06ZCLI16.8117.3516.5517.240.781,481,5359,48417.0017.10
2021-05-05ZCLI16.8516.5116.2016.46-0.43519,4375,49616.7017.20
2021-05-04ZCLI16.5017.0116.5016.890.31538,4885,41116.8917.20
2021-05-03ZCLI16.9817.3216.53516.580.22978,8106,16516.3817.58
2021-04-30ZCLI16.5916.6316.3516.36-0.29597,2724,20016.3816.49
2021-04-29ZCLI16.5916.8816.5016.650.18529,3083,9789.8316.99
2021-04-28ZCLI16.4916.5916.2616.470.06663,5413,95816.1017.00
2021-04-27ZCLI16.3616.44516.1416.410.14441,1603,4008.1818.25
2021-04-26ZCLI16.2616.5216.0916.270.18499,4192,15716.2718.25
2021-04-23ZCLI16.0116.2015.9616.090.04464,2853,6329.8317.58
2021-04-22ZCLI16.5916.59516.0216.05-0.44738,7163,1692.3519.39
2021-04-21ZCLI16.3116.6116.2616.490.22288,1032,6922.3519.39
2021-04-20ZCLI16.3016.5216.0916.270.12459,9844,9388.0323.50
2021-04-19ZCLI16.0716.2015.8916.15-0.11354,1762,74716.3616.98
2021-04-16ZCLI16.3316.459916.1216.260.06426,2003,21514.8016.98
2021-04-15ZCLI16.0116.2415.8616.200.32903,2064,46315.8520.91
2021-04-14ZCLI15.7016.1715.7015.880.06198,2792,2499.8316.98
2021-04-13ZCLI15.9315.9715.76515.82-0.09329,1942,0208.0333.00
2021-04-12ZCLI15.8215.9515.5515.910.04462,8942,3518.0320.91
2021-04-09ZCLI15.9816.1015.8415.87-0.04248,6092,4998.0316.98
2021-04-08ZCLI15.8516.03515.6615.91-0.02352,3572,80815.9116.98
2021-04-07ZCLI15.6615.9515.4215.930.25401,0213,44014.8019.39
2021-04-06ZCLI15.5915.8015.5115.680.16301,0312,50815.6019.39
2021-04-05ZCLI15.8315.9015.2815.52-0.21600,9734,95915.6020.91
2021-04-02ZCLI15.7315.7519.39
2021-04-01ZCLI15.6315.8515.4315.730.25543,2445,39115.7519.39
2021-03-31ZCLI16.1716.2715.4815.48-0.85711,5625,30914.8533.00
2021-03-30ZCLI16.2716.799916.2616.330.30562,2875,4642.3519.39
2021-03-29ZCLI16.1516.5315.8516.03-0.15672,7195,61616.5527.00
2021-03-26ZCLI16.0016.2615.9116.180.29686,4556,20414.8516.92
2021-03-25ZCLI15.15515.9615.1415.890.71931,5355,35913.5516.92
2021-03-24ZCLI15.1115.7715.1115.180.07665,9404,2482.3518.46
2021-03-23ZCLI15.42515.5615.0015.11-0.28402,5153,58514.8218.46
2021-03-22ZCLI15.391915.5815.1315.39-0.21600,9384,2658.0318.46
2021-03-19ZCLI15.9916.0215.5815.60-0.381,198,2624,18613.5518.46
2021-03-18ZCLI16.2316.3015.8515.98-0.25474,3044,33414.5018.46
2021-03-17ZCLI16.1016.2615.9316.230.08497,3444,75913.5518.46
2021-03-16ZCLI16.2216.419916.0216.15-0.13540,8224,42316.1518.46
2021-03-15ZCLI16.1116.4715.8716.280.10993,8985,31816.2818.46
2021-03-12ZCLI16.0316.3815.9016.180.19559,0925,38412.3516.92
2021-03-11ZCLI15.8516.1815.6415.990.20477,4734,45813.5518.46
2021-03-10ZCLI15.8116.0515.54515.790.05640,0484,56714.5518.46
2021-03-09ZCLI15.8715.90515.26515.74-0.18635,7485,82415.2518.46
2021-03-08ZCLI15.0416.1615.0015.921.341,246,1527,24313.5518.46
2021-03-05ZCLI14.7214.8014.1214.580.12752,9286,16915.0016.20
2021-03-04ZCLI14.6514.666214.05514.46-0.101,123,2337,5778.0318.46
2021-03-03ZCLI14.0914.6514.0714.560.31761,1716,13412.9616.20
2021-03-02ZCLI13.9614.2513.8114.250.12635,9064,71914.2616.20
2021-03-01ZCLI14.2114.5314.0814.130.16503,4644,6658.5818.46
2021-02-26ZCLI15.3215.3213.8913.97-1.231,066,4037,31212.0516.20
2021-02-25ZCLI15.5516.0515.1515.20-0.301,224,3866,7298.0318.46
2021-02-24ZCLI15.0815.5115.0315.500.54829,6913,4819.5016.20
2021-02-23ZCLI14.6615.1414.6614.960.36419,0794,05214.5016.00
2021-02-22ZCLI13.8414.6113.8414.600.80387,3402,5538.0314.65
2021-02-19ZCLI13.8413.9013.6813.800.02277,1582,15512.1117.11
2021-02-18ZCLI13.5713.84513.5413.780.19432,9763,14812.1117.11
2021-02-17ZCLI13.5013.67513.2713.59-0.03531,0373,5818.0317.11
2021-02-16ZCLI13.9814.1713.5913.62-0.32456,7422,65812.6117.11
2021-02-15ZCLI13.8914.0613.8313.940.080012.1517.11
2021-02-12ZCLI13.8914.0613.8313.940.08563,0824,41812.1517.11
2021-02-11ZCLI13.5413.8713.4813.860.371,111,9764,14212.1517.11
2021-02-10ZCLI13.4813.8513.4113.490.13573,9123,43512.1517.11
2021-02-09ZCLI13.0713.4112.9413.360.35369,7583,18212.1513.49
2021-02-08ZCLI12.7413.1312.6213.010.35557,8742,55412.1515.00