19:09:34 EDT Thu 15 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-15ZNCR41.2041.2040.1340.49-0.101,846,96616,54939.0740.75
2021-04-14ZNCR40.2841.8140.2140.590.391,726,34214,93739.1441.24
2021-04-13ZNCR40.3240.422839.4440.20-0.351,002,08512,06039.6540.99
2021-04-12ZNCR39.6640.6839.50140.550.911,109,95212,36837.0842.50
2021-04-09ZNCR38.9239.7238.5239.640.36974,84410,46536.1840.00
2021-04-08ZNCR39.7739.79838.7139.280.681,757,07112,03835.7542.52
2021-04-07ZNCR39.3039.5238.22538.60-0.731,264,18116,38835.2940.00
2021-04-06ZNCR38.8639.4538.6139.330.141,714,75911,92139.1140.00
2021-04-05ZNCR38.6239.3138.20539.191.251,388,58812,35938.9039.19
2021-04-02ZNCR37.9435.0039.93
2021-04-01ZNCR38.1038.3037.2237.94-0.01822,1929,99135.0039.93
2021-03-31ZNCR37.8438.4537.26537.950.03983,9049,29534.9939.03
2021-03-30ZNCR36.9338.0636.5737.921.05897,3749,78535.5041.18
2021-03-29ZNCR37.46538.0136.6136.87-0.97990,78711,24535.0039.03
2021-03-26ZNCR36.8137.9236.2537.841.351,005,85310,71935.5038.00
2021-03-25ZNCR34.5436.7133.90536.491.471,095,27712,03833.9039.03
2021-03-24ZNCR35.60536.2534.9335.02-0.201,287,6059,82233.0035.50
2021-03-23ZNCR35.6536.51534.8635.22-1.121,477,51312,89333.0037.00
2021-03-22ZNCR37.0037.137136.1636.34-0.58785,1137,85635.9036.99
2021-03-19ZNCR37.1737.5936.2036.92-0.451,474,86710,19233.9639.00
2021-03-18ZNCR38.8639.2037.180137.37-1.71947,31610,50134.1240.43
2021-03-17ZNCR37.5039.1037.0039.081.491,307,56713,51839.0142.00
2021-03-16ZNCR38.1938.7337.1637.59-0.561,585,18515,65114.5339.30
2021-03-15ZNCR36.9838.2936.5638.151.201,260,37213,01934.8540.00
2021-03-12ZNCR36.6837.1936.6336.950.03692,8148,04533.7836.90
2021-03-11ZNCR36.8037.3936.7136.920.18817,9547,63633.7038.00
2021-03-10ZNCR35.9636.9835.6736.740.75920,12710,28330.2337.25
2021-03-09ZNCR37.4337.7235.8235.99-0.921,776,74011,42435.0037.25
2021-03-08ZNCR35.7738.2035.7736.911.342,057,56119,68336.8540.00
2021-03-05ZNCR34.6135.6333.1235.571.42752,4109,00532.5336.78
2021-03-04ZNCR35.6136.3033.5834.15-1.651,232,51512,88333.5037.00
2021-03-03ZNCR36.5636.9735.6035.80-0.241,033,63510,62634.7536.50
2021-03-02ZNCR36.1036.6535.66536.04-0.29757,1517,90134.5036.91
2021-03-01ZNCR35.9336.5435.5836.331.57916,62910,78335.5036.40
2021-02-26ZNCR35.5735.7433.4334.76-0.571,195,81813,44732.4736.91
2021-02-25ZNCR36.5036.5034.8035.33-1.40974,29010,26333.0136.91
2021-02-24ZNCR35.3236.8935.3236.731.321,022,36210,88933.4836.91
2021-02-23ZNCR35.2535.5134.0635.41-0.30664,6147,68032.4036.23
2021-02-22ZNCR34.2135.8834.2135.711.071,075,71410,60534.1136.75
2021-02-19ZNCR34.4335.0234.28634.640.41780,9148,07434.2535.99
2021-02-18ZNCR34.7435.0534.1934.23-0.89737,0568,68633.0136.00
2021-02-17ZNCR34.5135.2434.2135.120.26682,9648,29034.0535.12
2021-02-16ZNCR35.4335.8634.4434.86-0.07790,0887,58233.7535.75
2021-02-15ZNCR34.1035.04534.1034.930.210034.0037.23
2021-02-12ZNCR34.1035.04534.1034.930.21618,9306,71834.0037.23
2021-02-11ZNCR34.8135.773134.5734.720.041,077,03610,30434.0034.99
2021-02-10ZNCR35.0935.9533.8134.68-2.522,693,81918,91434.5034.99
2021-02-09ZNCR37.3237.4835.8537.20-0.481,276,05011,20536.0036.74
2021-02-08ZNCR37.1637.7536.8537.680.68846,5539,63336.8538.40
2021-02-05ZNCR37.6738.2936.7337.00-0.211,162,76711,18135.8039.00
2021-02-04ZNCR36.4637.3336.4637.210.75683,5888,55435.2037.55
2021-02-03ZNCR35.4236.5535.17536.460.971,223,04610,20735.0036.75
2021-02-02ZNCR35.1635.9534.6435.490.78745,9688,07133.2036.73
2021-02-01ZNCR33.8435.11533.4134.711.35983,16311,48734.7537.00
2021-01-29ZNCR33.6633.7933.1133.36-0.311,436,79813,96832.6033.25
2021-01-28ZNCR33.4634.1033.0933.670.581,567,05614,38833.2036.08
2021-01-27ZNCR33.0133.2731.3233.09-0.181,986,50819,90032.0035.89
2021-01-26ZNCR34.6034.686333.2233.27-0.801,290,67711,34233.5036.08
2021-01-25ZNCR35.7635.9433.2634.070.642,120,46120,44933.3536.08
2021-01-22ZNCR33.4933.8233.0133.43-0.531,177,1649,65733.4835.53
2021-01-21ZNCR34.4134.5033.5133.96-0.041,050,3449,17533.3534.61
2021-01-20ZNCR33.8734.2433.3434.000.171,125,62611,02032.5034.14
2021-01-19ZNCR34.1834.3933.1933.83-0.081,423,43714,97033.9034.00
2021-01-18ZNCR33.9133.7733.88