06:02:12 EDT Wed 23 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-22ZPCG9.579.909.569.850.2221,906,35849,0629.729.80
2020-09-21ZPCG9.499.659.249.63-0.0819,741,53449,3609.459.60
2020-09-18ZPCG9.769.82969.449.71-0.07109,816,74392,1199.529.72
2020-09-17ZPCG9.639.799.609.78-0.0118,741,74648,4419.679.78
2020-09-16ZPCG9.839.9159.729.790.0128,647,13190,5269.799.81
2020-09-15ZPCG9.649.989.599.780.1427,949,91388,0929.709.77
2020-09-14ZPCG9.109.689.0959.640.5832,857,91094,4349.509.57
2020-09-11ZPCG9.009.118.899.060.0618,868,01562,0019.009.07
2020-09-10ZPCG9.069.178.969.00-0.1119,264,92269,0299.009.05
2020-09-09ZPCG9.199.319.049.11-0.1114,551,87662,7829.129.18
2020-09-08ZPCG9.139.258.989.220.0318,592,85865,6659.109.20
2020-09-07ZPCG9.149.289.009.190.03009.119.30
2020-09-04ZPCG9.149.289.009.190.0317,964,11156,6749.119.30
2020-09-03ZPCG9.219.3759.139.16-0.1116,842,48954,2919.109.15
2020-09-02ZPCG9.159.409.10029.270.1517,021,82248,4609.209.27
2020-09-01ZPCG9.189.3159.0059.12-0.1416,921,83661,7119.109.25
2020-08-31ZPCG9.129.379.129.260.1374,536,148100,3039.189.26
2020-08-28ZPCG9.209.279.049.13-0.0413,346,96351,8819.089.15
2020-08-27ZPCG8.949.2358.929.170.3022,956,27853,7309.089.16
2020-08-26ZPCG9.069.128.748.87-0.2418,936,34458,2938.858.95
2020-08-25ZPCG9.159.1958.989.11-0.0211,038,96939,4919.019.15
2020-08-24ZPCG9.119.168.869.130.0515,757,02945,6579.009.13
2020-08-21ZPCG8.959.108.789.080.1516,442,96357,2569.059.28
2020-08-20ZPCG9.1859.308.878.93-0.3023,523,83060,6028.949.04
2020-08-19ZPCG9.269.409.1559.23-0.1314,570,33052,0389.209.29
2020-08-18ZPCG9.179.389.099.360.1914,963,60253,2079.309.35
2020-08-17ZPCG9.389.439.169.17-0.2415,415,71554,0979.159.16
2020-08-14ZPCG9.559.629.3659.41-0.2111,318,43343,4129.389.50
2020-08-13ZPCG9.419.689.389.620.3432,146,50196,5619.519.76
2020-08-12ZPCG9.199.339.139.280.1911,904,82939,8989.289.37
2020-08-11ZPCG9.219.239.029.09-0.0412,052,11746,6999.059.13
2020-08-10ZPCG9.099.169.059.130.0312,743,78940,9109.119.13
2020-08-07ZPCG9.029.189.029.1012,132,19046,8809.059.07
2020-08-06ZPCG8.989.128.86189.100.2213,273,72042,2599.019.13
2020-08-05ZPCG9.089.128.868.88-0.1627,857,48354,7258.948.95
2020-08-04ZPCG9.129.259.019.04-0.0619,627,17136,0759.019.13
2020-08-03ZPCG9.309.32349.049.10-0.2516,213,72551,5439.079.13
2020-07-31ZPCG9.259.4259.049.350.0728,842,23397,3349.279.35
2020-07-30ZPCG9.149.539.049.280.0822,769,00878,7869.259.30
2020-07-29ZPCG9.009.2158.819.200.2624,414,00281,2469.189.21
2020-07-28ZPCG9.059.258.9358.94-0.1118,525,57750,0899.039.04
2020-07-27ZPCG9.499.589.0459.05-0.3129,502,67071,4789.019.15
2020-07-24ZPCG9.479.549.369.36-0.1122,411,42664,3469.339.42
2020-07-23ZPCG9.469.599.389.47-0.0320,477,03966,3539.419.57
2020-07-22ZPCG9.459.5659.369.500.0121,919,46452,5729.469.54
2020-07-21ZPCG9.309.569.259.490.1628,008,71266,7709.469.57
2020-07-20ZPCG9.119.4259.0759.330.1117,643,19256,0729.279.37
2020-07-17ZPCG8.929.288.889.220.2019,241,26952,6699.139.21
2020-07-16ZPCG9.199.198.939.02-0.1817,862,43350,3668.959.08
2020-07-15ZPCG9.429.509.179.20-0.1619,555,56873,4069.279.30
2020-07-14ZPCG8.979.368.909.360.3016,119,46349,9299.429.48
2020-07-13ZPCG9.049.269.009.06-0.0325,794,32184,1028.908.95
2020-07-10ZPCG8.509.1258.509.090.5027,365,70783,9388.959.10
2020-07-09ZPCG8.748.788.358.59-0.1940,544,862117,4548.558.56
2020-07-08ZPCG8.999.038.608.78-0.1832,268,93788,3598.758.79
2020-07-07ZPCG9.079.188.868.96-0.1929,390,57383,0338.929.00
2020-07-06ZPCG9.639.668.939.15-0.3035,122,196125,8499.149.20
2020-07-03ZPCG9.219.659.059.450.42009.509.55
2020-07-02ZPCG9.219.659.059.450.4267,873,531222,4739.509.55
2020-07-01ZPCG8.949.098.859.030.1667,167,889136,0149.129.19
2020-06-30ZPCG9.039.178.658.87-0.1955,881,423147,0798.858.96
2020-06-29ZPCG9.119.298.909.06-0.0738,401,975118,6099.099.25
2020-06-26ZPCG9.7310.0659.019.13-0.60164,312,471308,7599.169.25
2020-06-25ZPCG9.729.999.299.73-0.0738,937,218139,68910.0010.05
2020-06-24ZPCG9.8310.009.609.80-0.1127,727,31192,5719.859.98