Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
07:52:30 EDT Thu 12 Jun 2025
Enter Symbol
or Name
USA
CA



Forgot password?
Trouble logging in?
Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-06-11ZCSL380.50380.50368.15368.79-9.56302,3597,665360.00379.55
2025-06-10ZCSL379.62382.91377.44378.32-0.95359,1827,361344.84378.93
2025-06-09ZCSL380.63382.45378.40379.191.48464,7078,732378.42380.26
2025-06-06ZCSL380.98386.4381376.0047377.96-0.62315,8036,518377.33379.17
2025-06-05ZCSL382.00382.83378.365378.68-3.68265,3405,921355.48417.13
2025-06-04ZCSL379.77383.865379.24381.883.77383,5066,605273.44466.76
2025-06-03ZCSL372.21379.01369.705378.336.125316,0639,190377.43379.27
2025-06-02ZCSL376.53379.09368.71372.21-7.885367,6289,295273.44466.76
2025-05-30ZCSL386.13386.13375.62380.18-7.09759,95611,313361.57400.11
2025-05-29ZCSL389.84390.73384.59387.34-1.13232,7606,441375.76398.33
2025-05-28ZCSL399.78399.78388.10388.12-10.56255,1476,226388.09388.41
2025-05-27ZCSL390.00401.315387.945398.9312.20331,3567,497364.09400.04
2025-05-26ZCSL388.533388.675384.38386.84-2.7400370.28425.50
2025-05-23ZCSL388.533388.675384.38386.84-2.74242,4025,152370.28425.50
2025-05-22ZCSL386.18391.80384.48389.470.64299,8926,704388.57390.44
2025-05-21ZCSL398.45400.42388.66389.00-14.365311,7536,017388.20399.93
2025-05-20ZCSL403.70408.04401.565403.34-2.49255,3815,204401.91403.82
2025-05-19ZCSL404.45406.43402.51405.98-1.59229,9675,990369.66461.81
2025-05-16ZCSL401.00408.93400.6173408.507.71318,5576,109357.57430.00
2025-05-15ZCSL397.74401.49395.71400.881.27220,9065,184274.35411.64
2025-05-14ZCSL399.84405.00398.40399.39-1.325291,7197,776301.79399.38
2025-05-13ZCSL403.09403.91398.66400.39-0.50287,9826,994399.70401.60
2025-05-12ZCSL403.585407.12398.17401.0210.71591,1147,493390.10420.30
2025-05-09ZCSL391.38395.14390.17390.31-0.89298,3886,403360.00398.95
2025-05-08ZCSL388.05393.82386.525391.197.14406,6899,009350.00398.95
2025-05-07ZCSL386.38388.33381.13384.36-1.02603,1129,135297.22442.88
2025-05-06ZCSL380.39389.08378.95385.471.07428,3217,888210.00398.95
2025-05-05ZCSL382.89389.12382.89385.05-1.50341,9346,820331.24398.95
2025-05-02ZCSL383.51388.47383.51386.236.45263,6686,585274.35442.88
2025-05-01ZCSL379.77386.07379.39379.790.25300,9766,585274.35444.72
2025-04-30ZCSL375.37380.48372.62379.48-0.143398,9728,406296.00442.88
2025-04-29ZCSL375.77384.12374.97379.202.36408,0398,439300.00442.88
2025-04-28ZCSL375.09380.00373.6379377.002.26403,0677,823375.79378.38
2025-04-25ZCSL379.10380.54372.455375.00-6.31558,4769,018283.50376.11
2025-04-24ZCSL360.09384.15355.085381.3921.67819,36413,031335.34386.50
2025-04-23ZCSL364.15368.27359.53359.824.47556,2279,144326.26402.08
2025-04-22ZCSL354.60357.36349.44355.608.10434,3977,238316.00365.68
2025-04-21ZCSL349.01351.4343344.425347.46-5.65323,0336,894316.00355.00
2025-04-18ZCSL351.76355.60349.01353.275.0300352.47365.68
2025-04-17ZCSL351.76355.60349.01353.275.03274,3856,859352.47365.68
2025-04-16ZCSL349.72355.02343.79348.23-3.57454,5797,379273.00444.82
2025-04-15ZCSL353.78356.69348.97352.13-2.55351,8517,462296.00365.68
2025-04-14ZCSL351.705357.565345.93354.677.65535,8579,270351.18365.68
2025-04-11ZCSL335.87348.99329.82347.6011.145684,9238,718346.37348.44
2025-04-10ZCSL332.70341.565324.43336.49-5.96517,2478,683300.00348.48
2025-04-09ZCSL314.28346.05311.41342.5325.335754,5289,885267.04378.83
2025-04-08ZCSL333.62339.08311.79317.10-10.115846,5409,528300.00442.99
2025-04-07ZCSL318.165337.80316.17327.12-0.451,205,14617,147132.91341.49
2025-04-04ZCSL316.42333.265312.60327.290.04834,30314,340227.00415.00
2025-04-03ZCSL332.51335.08322.66327.10-20.92569,91310,581288.00348.48
2025-04-02ZCSL338.05350.32338.05348.235.05524,8658,505332.00339.50
2025-04-01ZCSL339.69345.185335.72343.182.61473,1568,381342.79344.56
2025-03-31ZCSL338.52345.10334.75340.50-2.36535,0839,941338.31340.49
2025-03-28ZCSL346.63349.58340.18342.61-6.725557,5638,368311.85342.60
2025-03-27ZCSL346.93352.41342.955349.512.49382,9376,718348.23379.84
2025-03-26ZCSL348.51352.46346.535346.80-2.48362,2595,530344.33348.09
2025-03-25ZCSL349.36354.57345.17349.150.31541,1179,357348.66369.86
2025-03-24ZCSL339.86349.035339.765348.7012.255453,8808,388266.36349.11
2025-03-21ZCSL335.88337.10328.64336.29-3.0451,513,4319,068284.87442.13
2025-03-20ZCSL343.35348.74338.97339.29-8.84575,7158,374320.00382.16
2025-03-19ZCSL339.94350.11339.94348.107.84476,5689,031332.61382.16
2025-03-18ZCSL341.36343.535339.72340.25-2.57336,5338,086339.49370.34
2025-03-17ZCSL335.35345.76335.105342.777.299391,2458,617341.92372.98
2025-03-14ZCSL330.96336.93328.00335.919.53356,3187,311320.00338.02
2025-03-13ZCSL329.23332.36324.69326.43-2.98485,6047,396298.52328.88