03:58:24 EDT Mon 13 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-10ZNCR16.0316.77515.880116.760.59997,2479,91015.9016.97
2020-07-09ZNCR16.2516.3715.6316.171,281,32011,08715.0016.75
2020-07-08ZNCR16.3516.3815.76516.17-0.121,970,94014,95814.9516.60
2020-07-07ZNCR17.2217.3516.2116.29-1.311,794,43616,52116.3217.00
2020-07-06ZNCR18.3618.5217.4217.60-0.215,169,68126,07717.2517.76
2020-07-03ZNCR17.4718.2117.3117.810.840016.2818.15
2020-07-02ZNCR17.4718.2117.3117.810.841,788,11321,04916.2818.15
2020-07-01ZNCR17.3317.7016.6816.97-0.351,573,43712,40716.9717.50
2020-06-30ZNCR17.8918.0117.0917.32-0.701,165,57512,49116.5018.10
2020-06-29ZNCR16.5118.0616.2918.021.801,803,56517,76018.0018.48
2020-06-26ZNCR16.7616.87215.8416.22-0.744,059,18814,94614.5316.24
2020-06-25ZNCR16.4017.0016.29116.960.261,635,37016,96216.9017.35
2020-06-24ZNCR17.1417.16116.3916.70-0.601,847,36016,99716.1017.35
2020-06-23ZNCR17.6117.8017.01517.30-0.031,705,89918,61317.0017.48
2020-06-22ZNCR17.5918.1417.0717.33-0.491,347,59012,12017.3517.49
2020-06-19ZNCR18.1518.345117.6017.82-0.141,745,81011,89417.5018.51
2020-06-18ZNCR17.9018.6217.7817.96-0.131,016,1409,53118.0218.85
2020-06-17ZNCR19.2019.3318.0518.09-1.171,379,13912,17817.5018.09
2020-06-16ZNCR19.9220.09518.8519.260.45822,8788,53619.0020.49
2020-06-15ZNCR17.7519.0317.2918.810.26956,99311,53817.7519.49
2020-06-12ZNCR18.7019.0917.81518.550.82945,2369,77118.0019.75
2020-06-11ZNCR18.5719.0417.4217.73-2.411,769,49814,80417.7518.12
2020-06-10ZNCR21.2721.2719.9020.14-1.19917,9348,89319.9023.60
2020-06-09ZNCR21.8821.9420.5221.33-1.321,324,46912,58121.3322.90
2020-06-08ZNCR21.6022.7621.2522.651.551,512,66814,55522.9023.00
2020-06-05ZNCR21.5021.9020.905321.100.831,176,47412,04320.1521.25
2020-06-04ZNCR20.4320.8219.7520.27-0.361,356,23911,14120.2721.90
2020-06-03ZNCR19.5220.7619.3420.631.451,700,25412,83120.6220.77
2020-06-02ZNCR19.7619.7618.9219.18-0.30756,5358,78918.1819.70
2020-06-01ZNCR18.0019.8617.9519.481.431,359,34311,46019.1120.55
2020-05-29ZNCR18.4818.7817.8918.05-0.65918,5248,63417.9018.98
2020-05-28ZNCR20.0020.0418.6118.70-1.421,157,40611,87518.5121.79
2020-05-27ZNCR19.2720.3019.1520.121.121,456,99411,70920.0320.74
2020-05-26ZNCR18.7019.4518.6919.001.13755,8359,49617.8619.51
2020-05-25ZNCR18.0518.0617.4517.87-0.290017.5019.65
2020-05-22ZNCR18.0518.0617.4517.87-0.29502,1115,68317.5019.65
2020-05-21ZNCR18.5618.8217.8018.16-0.52849,8248,54517.9018.71
2020-05-20ZNCR18.4618.9018.2918.680.861,426,0188,25717.7118.90
2020-05-19ZNCR18.3218.8017.5517.82-0.64775,6128,87417.5019.57
2020-05-18ZNCR17.3718.5917.1518.462.131,028,85810,34517.7719.51
2020-05-15ZNCR15.7816.57515.6516.330.12512,8256,14215.5016.61
2020-05-14ZNCR15.8316.4715.1816.210.011,744,94918,88015.0018.87
2020-05-13ZNCR17.3117.554416.0016.20-1.131,524,98011,91616.0018.87
2020-05-12ZNCR18.6518.8717.3117.33-1.181,580,96610,04317.2018.87
2020-05-11ZNCR19.1619.1618.5018.51-1.121,040,7778,01118.5020.70
2020-05-08ZNCR19.9520.1419.40519.630.141,489,26116,46719.3020.70
2020-05-07ZNCR17.9719.5417.9719.491.872,016,01315,68718.7019.97
2020-05-06ZNCR18.2918.4417.6117.62-0.48996,3069,21017.3619.00
2020-05-05ZNCR19.4019.4117.9218.10-0.881,342,27615,33617.8019.35
2020-05-04ZNCR17.7219.1017.3718.980.961,383,76012,36915.6919.25
2020-05-01ZNCR19.8720.0017.6118.02-2.502,010,52918,22718.0118.28
2020-04-30ZNCR21.5722.15220.3220.52-1.391,545,90410,42820.5020.80
2020-04-29ZNCR21.5022.21521.1721.911.321,398,47112,08621.9125.70
2020-04-28ZNCR20.8221.188519.8220.590.371,168,8729,01919.5024.11
2020-04-27ZNCR18.6820.5018.6320.221.751,006,58610,26019.9022.00
2020-04-24ZNCR18.4418.6318.0118.470.25458,7474,98618.3536.99
2020-04-23ZNCR18.4219.0718.1618.22-0.08747,2577,62018.0518.90
2020-04-22ZNCR18.1318.4817.5518.300.80854,9059,20217.6121.49
2020-04-21ZNCR17.9218.0217.3617.50-1.06710,4798,44317.0117.68
2020-04-20ZNCR18.7619.1918.30518.56-0.77790,9268,48317.5521.79
2020-04-17ZNCR18.219719.51517.9019.331.751,388,80013,72019.3319.60
2020-04-16ZNCR17.9618.0317.04517.58-0.30960,68510,86417.5818.80
2020-04-15ZNCR18.0318.2317.1217.88-1.081,267,13214,56717.1020.96
2020-04-14ZNCR19.8620.10218.2918.96-0.381,517,24911,59518.5122.22