06:03:47 EDT Thu 23 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-22ZKBH70.5871.0368.9069.77-1.522,491,39314,96068.8871.00
2024-05-21ZKBH73.0073.1470.95571.30-1.951,656,53211,36164.9381.40
2024-05-20ZKBH73.1873.7272.7973.250.201,334,51511,29566.9575.44
2024-05-17ZKBH73.0073.4472.60573.050.321,494,61411,90672.6173.72
2024-05-16ZKBH74.1174.26572.6672.77-1.6052,396,02314,44272.6673.43
2024-05-15ZKBH72.1374.65572.1374.343.841,618,90814,69729.0074.87
2024-05-14ZKBH70.8771.1270.2170.550.45915,5428,49569.9571.26
2024-05-13ZKBH70.0270.382569.6670.10-0.061,327,9769,61263.6577.50
2024-05-10ZKBH70.3170.53569.8970.14-0.13685,9958,27065.7371.00
2024-05-09ZKBH69.4870.5669.26870.280.931,299,0459,60068.5371.00
2024-05-08ZKBH68.7969.47568.3369.37-0.151,782,64611,63368.7069.73
2024-05-07ZKBH70.3370.5869.6469.76-0.26983,39311,75169.1270.42
2024-05-06ZKBH69.6570.3769.1970.031.251,746,02013,57069.5171.01
2024-05-03ZKBH67.8770.1267.8768.782.661,915,54215,93465.9870.42
2024-05-02ZKBH66.3766.5565.2166.110.52773,5189,87862.4373.81
2024-05-01ZKBH64.8067.3664.42565.640.87861,39410,41859.5568.58
2024-04-30ZKBH65.2865.86564.7364.76-1.35931,38810,43360.0065.79
2024-04-29ZKBH66.0766.7965.57566.120.51659,6108,63958.1072.54
2024-04-26ZKBH64.9366.2764.6865.601.34717,4338,26065.0266.26
2024-04-25ZKBH63.3364.5062.3664.27-0.52889,89710,53053.9566.00
2024-04-24ZKBH65.4566.2064.3764.79-0.83798,96310,44264.5272.72
2024-04-23ZKBH63.1765.7662.8265.612.931,062,71712,25465.5066.66
2024-04-22ZKBH61.6162.987561.14562.691.631,236,13710,62362.6964.20
2024-04-19ZKBH61.0062.1060.820161.030.581,713,77614,99257.6964.88
2024-04-18ZKBH62.8262.9260.2660.41-0.551,191,27510,57161.3062.78
2024-04-17ZKBH62.4862.582360.5860.92-0.93885,56311,57257.4266.64
2024-04-16ZKBH62.0362.4361.25561.83-1.33866,76111,26361.8368.49
2024-04-15ZKBH64.3064.79562.8663.12-0.981,064,8059,86958.1072.00
2024-04-12ZKBH64.1964.3163.5064.10-0.69695,14410,79663.0071.64
2024-04-11ZKBH64.3565.01563.8664.811.05777,56110,50763.2564.81
2024-04-10ZKBH64.4264.7262.9663.75-3.321,238,95713,91963.2567.94
2024-04-09ZKBH67.2867.4665.817567.040.60940,4448,11666.7071.00
2024-04-08ZKBH67.6367.8166.1866.45-0.905789,8398,79165.8567.10
2024-04-05ZKBH66.3167.6666.3167.360.96820,0068,20446.8073.54
2024-04-04ZKBH69.0769.0766.27166.42-1.781,119,6639,48565.8666.96
2024-04-03ZKBH67.4068.2667.250168.180.46752,6119,15267.4968.70
2024-04-02ZKBH68.8068.9867.0067.70-2.201,207,76310,55039.8968.20
2024-04-01ZKBH71.0371.3469.53569.87-1.04620,2637,33569.5571.17
2024-03-29ZKBH69.7471.5469.730170.881.270070.6071.95
2024-03-28ZKBH69.7471.5469.730170.881.271,639,2399,75870.6071.95
2024-03-27ZKBH68.9169.6168.1269.561.37697,0537,49469.0369.49
2024-03-26ZKBH68.5069.0668.0868.18-0.23767,1206,78967.7570.00
2024-03-25ZKBH68.0869.003767.6668.400.0011,486,1838,65168.4068.86
2024-03-22ZKBH68.8869.0567.9668.40-0.251,289,3009,34368.0069.01
2024-03-21ZKBH71.3972.0068.5168.62-1.322,548,01521,06568.6070.67
2024-03-20ZKBH68.2270.2867.5169.891.771,296,35011,16370.2671.00
2024-03-19ZKBH66.9168.4566.6468.231.16760,8739,56768.1568.50
2024-03-18ZKBH68.4968.6065.9267.06-0.841,372,4519,85847.5768.98
2024-03-15ZKBH66.0067.9365.8167.900.993,196,91911,41568.5174.89
2024-03-14ZKBH68.8669.7466.1966.89-3.301,504,29613,98366.9067.17
2024-03-13ZKBH69.5970.90769.5970.170.811,136,9429,36969.5870.25
2024-03-12ZKBH68.3069.6767.7369.360.27997,3319,02669.1069.89
2024-03-11ZKBH69.2169.46568.3369.10-0.36879,3038,08069.0569.65
2024-03-08ZKBH70.3570.8868.7669.45-0.40727,8698,46666.5170.88
2024-03-07ZKBH69.1770.7068.86569.871.451,289,72012,21369.0076.92
2024-03-06ZKBH68.2768.829567.6868.410.93913,39410,58558.0068.88
2024-03-05ZKBH67.8269.18567.26567.50-0.381,090,8849,94767.0667.99
2024-03-04ZKBH68.6669.5867.8167.86-0.381,076,54411,78367.5268.28
2024-03-01ZKBH66.3768.25965.9968.2581.828997,06711,27541.0774.24
2024-02-29ZKBH64.4566.6564.4566.432.451,606,13613,21366.0567.50
2024-02-28ZKBH63.5164.2963.21563.960.26930,6797,97958.2663.90
2024-02-27ZKBH63.9264.6063.2163.700.27932,0227,79863.1964.17
2024-02-26ZKBH63.6163.9263.1763.42-0.22576,9677,23762.9163.88