13:49:35 EDT Fri 14 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-13ZCSL414.98416.17409.06413.59-2.35333,4747,277412.53414.41
2024-06-12ZCSL416.21421.43412.30415.596.82283,9488,126415.23417.12
2024-06-11ZCSL407.13409.07400.83408.94-0.18283,2836,434408.16410.04
2024-06-10ZCSL405.91409.52403.69408.98-0.13341,7628,901407.56409.44
2024-06-07ZCSL405.35411.435404.90408.851.315283,6968,490407.80448.00
2024-06-06ZCSL406.27411.23403.63407.500.155258,9786,509369.91408.38
2024-06-05ZCSL405.49410.40403.20407.224.59314,8187,259406.62443.44
2024-06-04ZCSL404.10406.78400.79402.69-2.63342,7967,561366.46403.98
2024-06-03ZCSL418.93419.99401.575405.32-12.861529,8708,744367.95647.37
2024-05-31ZCSL418.60418.99408.18418.291.20554,4307,027404.00666.43
2024-05-30ZCSL414.65420.68413.53417.172.46206,4174,382160.00669.29
2024-05-29ZCSL417.54418.84413.89414.54-6.85305,1888,028250.00442.20
2024-05-28ZCSL428.21430.19419.455421.42-6.15333,1526,172383.03421.90
2024-05-27ZCSL424.91430.21422.8225427.924.2800427.45465.64
2024-05-24ZCSL424.91430.21422.8225427.924.28192,7476,206427.45465.64
2024-05-23ZCSL425.00427.0113420.285423.20-0.59283,5726,203404.00435.00
2024-05-22ZCSL424.98429.60421.075423.52-3.30348,7336,931404.00430.00
2024-05-21ZCSL418.24427.14416.69426.807.16256,7665,300369.00430.00
2024-05-20ZCSL420.61420.62417.025420.172.54322,1265,665250.00671.40
2024-05-17ZCSL415.72418.27411.60417.634.07283,4225,476416.75430.00
2024-05-16ZCSL421.35422.192414.70415.05-6.065285,1315,482414.05451.52
2024-05-15ZCSL422.60426.6651420.20421.352.45283,6646,842420.71458.76
2024-05-14ZCSL415.39420.32412.37418.924.04319,8476,199418.31456.99
2024-05-13ZCSL418.46420.525413.90414.69-2.06313,4335,969378.33415.60
2024-05-10ZCSL419.19420.5999411.59416.63-1.015349,6116,692404.00442.20
2024-05-09ZCSL408.49417.86408.49417.619.34274,0136,061417.01418.90
2024-05-08ZCSL404.00408.92401.74408.493.02243,5675,376407.43409.30
2024-05-07ZCSL405.00412.46404.50405.550.39369,5497,676369.00648.56
2024-05-06ZCSL402.00408.075400.44405.477.16313,9297,060404.50406.36
2024-05-03ZCSL399.52403.17396.61398.473.19202,2356,396369.00442.20
2024-05-02ZCSL390.58396.27386.5484395.0710.29369,2177,275283.57631.96
2024-05-01ZCSL387.80393.23383.56385.18-2.93450,4318,719340.00442.20
2024-04-30ZCSL395.00397.8299386.72388.25-8.94590,9999,119340.00415.00
2024-04-29ZCSL400.11403.51396.32397.00-3.65454,2418,996395.86431.72
2024-04-26ZCSL410.00415.00399.87400.5618.89681,99710,027399.88436.11
2024-04-25ZCSL370.43382.9199364.00382.036.55458,5107,829395.00633.24
2024-04-24ZCSL384.00386.58374.99375.30-3.848292,5335,726334.71601.88
2024-04-23ZCSL372.37379.66372.3611379.339.25195,2424,628360.10603.84
2024-04-22ZCSL369.76374.2799367.96370.292.88166,2754,591369.10402.63
2024-04-19ZCSL368.61371.045365.24367.41-0.05200,2554,740366.15367.95
2024-04-18ZCSL371.57373.445365.79367.41-1.31264,5776,185366.04367.84
2024-04-17ZCSL375.91375.91368.16368.84-5.365254,9365,193368.20401.65
2024-04-16ZCSL371.68376.45369.34374.240.91211,8404,543374.25408.32
2024-04-15ZCSL380.5511380.5511371.535373.13-0.01211,8974,221372.16405.96
2024-04-12ZCSL374.24379.35371.645373.14-4.84293,1895,588371.76373.57
2024-04-11ZCSL382.62383.49377.35377.64-5.35242,2076,512297.55605.85
2024-04-10ZCSL384.37389.61380.55382.90-9.53268,7406,484381.39383.22
2024-04-09ZCSL399.19400.00387.89392.15-8.40238,5124,642391.46426.95
2024-04-08ZCSL400.89403.44399.00400.501.70252,8753,981399.71401.57
2024-04-05ZCSL391.72400.23391.34399.008.37264,3234,921398.06434.44
2024-04-04ZCSL399.65400.00387.995390.41-5.39325,0465,916389.88425.23
2024-04-03ZCSL400.00400.94394.83395.934.74321,6756,616388.01632.86
2024-04-02ZCSL391.52391.52386.90391.19-2.53283,5735,963390.19425.58
2024-04-01ZCSL392.77395.93389.00393.911.73276,8756,093392.51394.36
2024-03-29ZCSL393.00393.4325389.54391.853.25500391.02392.88
2024-03-28ZCSL393.00393.4325389.54391.853.255223,5724,499391.02392.88
2024-03-27ZCSL390.58390.58386.18388.620.085242,3504,462387.12388.97
2024-03-26ZCSL387.09392.625382.715388.501.23392,3455,616388.22390.07
2024-03-25ZCSL387.65389.593386.07387.310.40202,4114,570386.79421.89
2024-03-22ZCSL388.63390.87384.26387.02-1.44287,9035,229352.94387.80
2024-03-21ZCSL382.21389.31379.64388.659.42288,1735,081386.75456.47
2024-03-20ZCSL375.43380.84370.15379.256.94284,6425,342379.26381.11
2024-03-19ZCSL370.92373.82366.20372.365.38283,5864,635297.55375.00
2024-03-18ZCSL371.48373.12365.82367.14-4.18367,5624,537146.64456.47
2024-03-15ZCSL361.25372.22361.25371.488.49916,6686,760148.49402.72