21:53:48 EST Sat 16 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-15ZNCR34.2034.36533.1133.91-0.661,946,15216,26633.7733.88
2021-01-14ZNCR35.3935.6234.3634.58-0.402,840,75122,43834.6535.53
2021-01-13ZNCR36.5536.7334.9234.98-1.692,758,95122,22535.0537.00
2021-01-12ZNCR37.2037.4736.5736.67-0.091,265,09813,23333.5637.30
2021-01-11ZNCR36.0838.2135.4836.76-0.402,389,02221,16036.0039.92
2021-01-08ZNCR38.3938.41537.0237.16-0.591,482,85515,22335.3136.01
2021-01-07ZNCR39.0039.3037.4437.75-0.421,952,36515,29934.5239.88
2021-01-06ZNCR37.7939.2937.3238.170.952,836,26617,85938.2039.70
2021-01-05ZNCR36.2537.5236.1937.220.961,224,86411,97232.3338.50
2021-01-04ZNCR37.7537.7935.65536.26-1.311,165,35210,81333.1736.26
2021-01-01ZNCR37.3237.9936.7037.570.320036.0638.50
2020-12-31ZNCR37.3237.9936.7037.570.32631,1026,98036.0638.50
2020-12-30ZNCR36.6937.5536.6337.250.531,102,66310,18834.0038.00
2020-12-29ZNCR37.4437.7236.4336.72-0.721,353,96712,88833.5138.00
2020-12-28ZNCR36.9738.0936.6837.440.881,259,39512,02437.6040.53
2020-12-25ZNCR36.5136.6336.0636.560.180034.0537.50
2020-12-24ZNCR36.5136.6336.0636.560.18337,1003,35834.0537.50
2020-12-23ZNCR35.7536.4935.3936.381.051,885,67210,71134.0539.54
2020-12-22ZNCR34.8335.5334.4935.330.671,222,3778,81432.3435.55
2020-12-21ZNCR33.3434.9033.2434.660.501,817,06812,49233.0834.90
2020-12-18ZNCR35.0035.003233.9834.16-0.853,268,34810,48231.1934.90
2020-12-17ZNCR34.0035.0533.7835.011.292,156,36110,73731.8935.23
2020-12-16ZNCR33.9734.4033.3633.72-0.12810,8118,57132.3335.23
2020-12-15ZNCR33.3333.8532.6233.840.821,120,8597,70633.2033.98
2020-12-14ZNCR34.0034.1532.8933.02-0.49748,2097,92432.7833.95
2020-12-11ZNCR33.0033.9233.0033.51-0.26825,0498,04232.3335.00
2020-12-10ZNCR33.1034.10532.8933.770.16946,66310,59732.3335.00
2020-12-09ZNCR33.0134.2433.0033.610.791,580,06514,97032.0035.00
2020-12-08ZNCR33.0033.4932.5232.82-0.531,429,71514,05029.0035.60
2020-12-07ZNCR34.7935.2633.1333.35-1.561,913,51317,29932.3535.25
2020-12-04ZNCR32.0035.4131.9534.913.583,984,18224,80334.3335.40
2020-12-03ZNCR30.3831.6429.8231.331.141,877,37216,47829.5532.00
2020-12-02ZNCR29.7330.4529.610130.190.181,201,27610,65929.5530.44
2020-12-01ZNCR29.2630.4529.1030.012.342,030,53217,67228.7130.40
2020-11-30ZNCR28.4528.8427.5427.67-0.961,274,5249,18226.2729.25
2020-11-27ZNCR28.5429.0228.27528.630.11328,1714,22121.3928.90
2020-11-26ZNCR28.2928.8727.8528.520.060023.6529.00
2020-11-25ZNCR28.2928.8727.8528.520.06591,3837,32023.6529.00
2020-11-24ZNCR28.0128.838827.5628.461.031,161,3028,78323.8729.50
2020-11-23ZNCR26.4227.5026.3527.431.44988,8748,76427.5029.69
2020-11-20ZNCR25.8326.1825.60525.99-0.01753,9237,03923.0528.38
2020-11-19ZNCR24.8126.0724.7026.000.921,143,8419,71723.0025.98
2020-11-18ZNCR25.4026.0825.0025.08-0.091,199,69510,26724.8025.78
2020-11-17ZNCR24.3925.3823.910225.170.33910,2319,16824.8027.00
2020-11-16ZNCR24.2724.9423.9224.841.431,241,47611,48224.3925.00
2020-11-13ZNCR22.7223.5322.6323.411.09481,1875,36122.4026.00
2020-11-12ZNCR22.6323.0422.145722.32-0.52571,0716,57822.1123.00
2020-11-11ZNCR23.4423.5022.6422.84-0.58749,7587,80722.5024.21
2020-11-10ZNCR23.6823.969922.870123.42-0.14844,9408,21421.0024.21
2020-11-09ZNCR23.3924.6023.1523.562.431,515,76114,61722.1125.00
2020-11-06ZNCR21.5121.6721.0921.13-0.37904,6139,82920.0021.95
2020-11-05ZNCR20.1521.51520.1021.501.50753,4328,74119.7521.81
2020-11-04ZNCR20.3420.8119.7520.00-0.70892,72910,16919.8722.47
2020-11-03ZNCR20.3120.7520.0220.700.891,663,18213,76119.7522.44
2020-11-02ZNCR20.5520.716919.7319.81-0.511,686,58113,29919.0021.01
2020-10-30ZNCR20.0020.4319.9620.320.011,366,83712,36419.8720.80
2020-10-29ZNCR19.4920.6319.4020.310.711,245,77213,31720.2122.99
2020-10-28ZNCR22.0922.0919.5519.60-2.352,470,04321,92819.5722.50
2020-10-27ZNCR22.1922.4421.5921.950.861,955,88416,62721.3022.09
2020-10-26ZNCR22.0022.0020.7621.09-1.17994,4729,28921.0921.24
2020-10-23ZNCR22.8122.8122.0722.26-0.32622,2266,57621.5123.47
2020-10-22ZNCR21.7722.7321.6322.580.92890,43510,23320.0023.47
2020-10-21ZNCR21.6721.9921.5521.66-0.11938,2097,51921.5123.47
2020-10-20ZNCR22.1022.1721.6621.77-0.11570,4816,71321.5023.50
2020-10-19ZNCR22.6522.7521.8121.88-0.66847,5766,76721.7524.68