22:23:17 EST Sat 22 Jan 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-01-21ZIHC56.7756.8656.7756.770.0128,12950754.0157.15
2022-01-20ZIHC56.7556.8656.7556.76-0.0117,24831854.0157.15
2022-01-19ZIHC56.7756.8656.7556.7713,45436654.0157.15
2022-01-18ZIHC56.7556.8656.7556.77-0.0213,87528054.0157.15
2022-01-17ZIHC56.7056.8056.7056.790054.0157.15
2022-01-14ZIHC56.7056.8056.7056.7922,00824554.0157.15
2022-01-13ZIHC56.8056.8056.7556.790.0319,31073054.0157.15
2022-01-12ZIHC56.7856.8656.7356.76-0.0821,10821454.0157.15
2022-01-11ZIHC56.7756.9056.7656.84-0.0416,87035154.0157.15
2022-01-10ZIHC56.7556.9456.7256.880.0919,77729654.0157.15
2022-01-07ZIHC56.7256.8956.7256.790.0946,58739954.0157.15
2022-01-06ZIHC56.5556.8056.5556.70-0.0322,64431454.0157.15
2022-01-05ZIHC56.8056.8556.7056.73-0.0826,15736354.0157.15
2022-01-04ZIHC56.8856.9056.8056.81-0.0718,66730154.0157.15
2022-01-03ZIHC56.6857.0256.6856.880.2097,49861454.0157.15
2021-12-31ZIHC56.6056.7056.6056.680.0825,38148356.6057.15
2021-12-30ZIHC56.6056.6556.5556.600.0336,57879056.5557.15
2021-12-29ZIHC56.6056.6056.5656.57-0.0131,69653054.0157.15
2021-12-28ZIHC56.6056.6056.5556.58-0.0233,1857760.0657.15
2021-12-27ZIHC56.6556.6556.5556.600.0129,9126640.1257.15
2021-12-24ZIHC56.7056.7056.5556.59-0.01001.2557.15
2021-12-23ZIHC56.7056.7056.5556.59-0.0121,3794511.2557.15
2021-12-22ZIHC56.5556.6456.5556.600.0526,6755150.072,566.99
2021-12-21ZIHC56.5556.6256.53556.550.0155,0871,24956.0057.00
2021-12-20ZIHC56.5556.5956.5056.54-0.1629,6986950.1114,177.84
2021-12-17ZIHC56.5056.7056.5056.700.11132,1696140.0856.70
2021-12-16ZIHC56.6256.6956.5456.59-0.1113,8023580.08528.66
2021-12-15ZIHC56.6156.7156.5056.700.2023,62444456.6214,087.41
2021-12-14ZIHC56.4656.5956.4656.500.0441,2575360.04555.33
2021-12-13ZIHC56.4956.5056.4656.4615,0862963.378,716.18
2021-12-10ZIHC56.5056.5956.4456.460.01140,9303940.07516.98
2021-12-09ZIHC56.5556.7056.5556.670.0234,2329570.3414,855.01
2021-12-08ZIHC56.7156.8256.6556.65-0.0930,19541855.6514,832.09
2021-12-07ZIHC56.8456.8456.7456.740.0323,8234160.125,372.58
2021-12-06ZIHC56.640156.78556.6456.710.0815,8763020.05934.67
2021-12-03ZIHC56.67556.7356.5556.630.0710,8951960.068,617.31
2021-12-02ZIHC56.6056.7256.4256.560.0625,50544356.064,294.67
2021-12-01ZIHC56.5656.622556.5056.5018,15236256.2056.40
2021-11-30ZIHC56.5056.6056.5056.5021,63235756.308,407.91
2021-11-29ZIHC56.6556.7256.5056.50-0.2020,57145356.411,671.98
2021-11-26ZIHC56.4856.7156.4056.700.0520,38427756.2056.39
2021-11-25ZIHC56.4856.7256.4056.65-0.040056.424,294.67
2021-11-24ZIHC56.4856.7256.4056.65-0.0411,52422256.424,294.67
2021-11-23ZIHC56.4056.7156.4056.690.1854,77769856.364,294.67
2021-11-22ZIHC56.5056.8056.5056.510.0116,01039954.514,294.67
2021-11-19ZIHC56.5056.7156.5056.50-0.088,01827754.51604.47
2021-11-18ZIHC56.4856.7956.4056.580.0884,33443656.51470.38
2021-11-17ZIHC56.6756.8456.4856.50-0.3434,62439054.511,155.17
2021-11-16ZIHC56.4657.4356.4656.840.2725,85651456.0614,177.84
2021-11-15ZIHC56.5956.66556.4556.57-0.0756,18848054.514,294.67
2021-11-12ZIHC56.492757.2456.492756.640.1823,74933955.5456.90
2021-11-11ZIHC56.4256.6056.2856.460.0458,84942956.2056.80
2021-11-10ZIHC56.6056.7953.9656.427.25357,2961,68155.5056.80
2021-11-09ZIHC49.107749.1749.107749.17-0.3317,7139655.4556.70
2021-11-08ZIHC48.87549.5048.87549.5012,9242121.1550.75
2021-11-05ZIHC49.7449.7449.3549.500.2011,6522240.000150.75
2021-11-04ZIHC49.3049.4449.2549.30-0.434,585810.1250.75
2021-11-03ZIHC49.3349.7449.2849.730.107,9861280.000150.75
2021-11-02ZIHC49.45549.6349.0749.630.334,5031090.1150.75
2021-11-01ZIHC49.5149.5149.3049.300.254,5631010.1250.75
2021-10-29ZIHC49.34549.34549.0549.05-0.202,616680.1050.75
2021-10-28ZIHC49.3049.3049.2549.250.526,0581180.7650.75
2021-10-27ZIHC48.4149.0048.4148.73-0.0110,7072250.1250.75
2021-10-26ZIHC48.5049.0048.4448.740.1514,7412020.1250.75
2021-10-25ZIHC48.7548.9548.5048.59-0.043,693840.1250.75