22:24:10 EDT Sat 22 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-21ZCNC67.2068.0366.66567.930.445,482,57522,84365.2567.85
2024-06-20ZCNC66.1967.6265.6667.481.114,211,52828,43666.6767.40
2024-06-19ZCNC68.4368.8266.0466.39-1.810065.7072.78
2024-06-18ZCNC68.4368.8266.0466.39-1.813,945,88727,25765.7072.78
2024-06-17ZCNC68.4368.5767.5868.20-0.7473,123,35422,37767.6674.03
2024-06-14ZCNC68.6369.2668.2168.93-0.0683,722,88922,60868.5687.00
2024-06-13ZCNC67.8269.4066.8768.981.2454,714,27425,83565.8075.08
2024-06-12ZCNC69.4369.55567.5867.71-1.5683,681,91625,70366.0068.47
2024-06-11ZCNC69.6569.6568.52569.26-0.5752,581,68520,30369.2769.61
2024-06-10ZCNC69.6269.9969.2669.840.042,976,41121,08269.0069.42
2024-06-07ZCNC70.3670.5969.47569.81-0.633,170,22922,80568.7270.86
2024-06-06ZCNC69.9870.5869.3970.440.762,582,37721,66969.7471.14
2024-06-05ZCNC70.7270.7268.9769.70-0.452,090,96917,46069.1376.66
2024-06-04ZCNC70.7470.9969.6870.14-1.002,313,48422,04764.1570.86
2024-06-03ZCNC71.4071.9570.3571.13-0.452,708,46223,01970.2571.20
2024-05-31ZCNC69.20571.7069.20571.592.637,385,02228,83470.8678.15
2024-05-30ZCNC68.5070.0168.1068.96-1.546,598,04138,19168.9569.99
2024-05-29ZCNC71.6771.7266.7970.50-2.236,690,63545,66368.2369.00
2024-05-28ZCNC74.48574.5872.2972.72-1.914,039,04329,50171.3073.80
2024-05-27ZCNC77.4277.8474.23574.63-2.710074.1080.27
2024-05-24ZCNC77.4277.8474.23574.63-2.714,019,91526,86474.1080.27
2024-05-23ZCNC78.0078.2577.1577.33-1.112,855,74522,73270.3378.10
2024-05-22ZCNC78.3779.0278.1278.430.0252,529,45521,02877.8480.57
2024-05-21ZCNC77.7478.7377.3478.400.842,900,61518,11577.9878.79
2024-05-20ZCNC78.16578.3177.3677.57-0.492,083,48516,29777.1677.96
2024-05-17ZCNC77.6078.1977.1578.060.922,640,93918,24477.4985.47
2024-05-16ZCNC78.1878.8277.0277.14-0.974,564,57326,29776.5083.73
2024-05-15ZCNC77.1978.3677.18578.091.232,921,82923,09677.0279.49
2024-05-14ZCNC77.3677.5576.54576.87-0.3053,310,51126,05976.8084.59
2024-05-13ZCNC77.7178.3276.9277.15-0.663,452,53724,03876.7477.55
2024-05-10ZCNC77.6578.5877.59577.790.143,033,54523,10077.0878.57
2024-05-09ZCNC75.9277.6975.7577.651.783,137,36623,93170.1584.99
2024-05-08ZCNC76.3376.4375.7775.85-0.042,707,46319,41675.4277.89
2024-05-07ZCNC75.5176.10575.21575.900.762,534,52523,22875.5176.28
2024-05-06ZCNC75.2175.5774.6875.140.332,780,17023,64274.4678.70
2024-05-03ZCNC74.5075.111973.7874.810.484,706,53226,66673.2575.81
2024-05-02ZCNC72.9975.1572.3474.332.085,386,61433,28873.0475.47
2024-05-01ZCNC72.3173.5870.0672.25-0.844,361,04429,34871.5074.01
2024-04-30ZCNC73.6573.8072.8873.06-0.7654,509,08630,86266.6674.55
2024-04-29ZCNC74.3474.98573.2473.83-0.215,107,32236,67671.2880.16
2024-04-26ZCNC73.9674.9771.2574.00-1.686,382,72940,46971.2874.74
2024-04-25ZCNC76.0676.3274.8675.68-0.523,639,64022,87476.0080.27
2024-04-24ZCNC76.0276.3675.3676.190.372,775,74918,77767.3484.58
2024-04-23ZCNC75.8776.4475.4975.840.251,655,53416,67875.2184.14
2024-04-22ZCNC75.5076.3475.2575.580.452,479,60519,42774.8683.38
2024-04-19ZCNC74.2975.3573.5775.151.402,686,97921,63268.7881.95
2024-04-18ZCNC73.1174.6972.9573.751.765,183,33229,43772.1475.11
2024-04-17ZCNC72.4773.2371.8572.00-0.293,064,30421,71970.0072.29
2024-04-16ZCNC73.9475.2471.8372.26-0.463,240,40025,30671.7079.54
2024-04-15ZCNC75.7375.7372.7072.732.005,532,03137,13171.7074.19
2024-04-12ZCNC71.5571.90570.3070.73-0.912,918,20224,66174.9675.50
2024-04-11ZCNC72.1472.3671.2471.64-0.632,249,59515,98171.2972.03
2024-04-10ZCNC72.1772.7571.7972.25-0.482,648,28118,12470.0072.20
2024-04-09ZCNC72.9573.2272.3472.71-0.2652,420,78817,15566.1680.32
2024-04-08ZCNC72.4173.6172.3472.980.2052,969,42120,59171.9580.20
2024-04-05ZCNC71.5772.9071.237772.780.732,748,22321,32470.6179.45
2024-04-04ZCNC73.3674.0971.8372.05-0.993,528,95927,81671.1980.21
2024-04-03ZCNC72.5573.0872.0373.040.573,600,82024,93961.3880.44
2024-04-02ZCNC75.3375.3372.1072.45-5.325,832,30636,90772.3875.57
2024-04-01ZCNC78.2778.4777.7377.75-0.742,149,86714,84975.5081.78
2024-03-29ZCNC78.5678.9178.2978.480.060075.1078.46
2024-03-28ZCNC78.5678.9178.2978.480.063,351,96615,79775.1078.46
2024-03-27ZCNC78.0578.6977.9678.350.803,091,27716,37877.4079.16
2024-03-26ZCNC76.7577.9676.7577.560.493,400,38415,81577.3178.04
2024-03-25ZCNC77.4177.4976.6177.070.122,775,94616,27174.7077.68