06:31:13 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
2021-04-14ZRCL86.7588.7386.3686.532,276,20232,66386.6186.91
2021-04-13ZRCL84.8886.8583.6086.53-0.533,994,28442,04486.5286.75
2021-04-12ZRCL89.0389.0385.7387.06-2.823,543,23648,22687.0087.05
2021-04-09ZRCL89.3890.4788.6789.880.092,348,39932,67189.5689.74
2021-04-08ZRCL90.9390.9387.4389.79-1.254,802,07645,01189.8190.01
2021-04-07ZRCL93.0095.3090.9091.040.285,527,58960,67591.3391.35
2021-04-06ZRCL89.1592.3088.57690.761.613,558,87841,81292.6292.84
2021-04-05ZRCL89.4491.3088.7289.152.484,770,85954,10689.1589.50
2021-04-02ZRCL86.6786.6787.00
2021-04-01ZRCL86.4987.8285.4886.671.062,397,58334,33686.6787.00
2021-03-31ZRCL85.1386.8484.4485.610.263,189,65734,54185.6686.30
2021-03-30ZRCL83.1485.9783.0685.352.482,715,70533,79585.3085.50
2021-03-29ZRCL84.6585.2081.6082.87-1.692,536,13733,11182.8083.00
2021-03-26ZRCL85.1086.329981.6884.561.113,321,41447,54284.3084.50
2021-03-25ZRCL80.0084.2578.8683.451.874,898,08362,07284.0084.11
2021-03-24ZRCL86.0089.1080.5681.58-2.328,644,484100,52082.0082.47
2021-03-23ZRCL87.4088.0683.0483.90-5.006,076,39876,46783.5083.80
2021-03-22ZRCL89.4890.2687.8588.90-1.823,828,02145,37288.8089.00
2021-03-19ZRCL88.7691.0486.5390.722.316,076,11154,32690.6090.70
2021-03-18ZRCL91.6392.158488.2288.41-3.044,036,17551,87088.9989.29
2021-03-17ZRCL89.5691.4587.9291.451.933,984,67845,08491.5191.68
2021-03-16ZRCL93.5194.0088.3489.52-5.035,414,89763,84289.6789.98
2021-03-15ZRCL92.2596.9092.0094.554.338,003,40780,02694.1494.40
2021-03-12ZRCL87.7390.3287.6590.222.233,921,45044,36790.1090.27
2021-03-11ZRCL88.5689.6786.3087.990.674,749,12452,42188.5089.00
2021-03-10ZRCL90.0092.094486.4687.32-2.245,552,82458,60787.5087.60
2021-03-09ZRCL89.0090.2585.4089.561.653,772,22448,40889.8089.89
2021-03-08ZRCL87.9989.6185.2487.911.404,827,98562,92688.3789.00
2021-03-05ZRCL89.9190.5580.5586.51-5.109,545,556121,41786.9087.20
2021-03-04ZRCL96.1496.3887.8991.61-2.876,506,76578,55990.0090.13
2021-03-03ZRCL94.0397.359193.9394.480.868,768,82981,63194.7995.28
2021-03-02ZRCL92.7095.5091.9993.622.2719,535,948134,15994.0194.42
2021-03-01ZRCL92.7893.11989.7191.35-1.9214,467,814135,66991.2891.66
2021-02-26ZRCL91.0094.2389.2793.271.645,561,04166,91593.2893.55
2021-02-25ZRCL98.0199.2488.5191.63-5.0310,347,120116,71489.6090.60
2021-02-24ZRCL91.6797.0891.6296.666.619,809,303103,91696.5096.77
2021-02-23ZRCL87.3190.4782.7790.053.8210,125,395110,01789.4089.75
2021-02-22ZRCL79.5788.7579.0186.237.3615,156,452143,79485.5085.80
2021-02-19ZRCL76.6279.7376.5078.873.755,658,18056,45979.3879.41
2021-02-18ZRCL74.3175.9872.9075.120.013,584,72338,38074.7175.00
2021-02-17ZRCL73.3676.6572.4975.110.915,981,81857,85075.1175.40
2021-02-16ZRCL69.0074.7668.3874.206.579,396,97682,30073.9174.00
2021-02-15ZRCL66.6668.3066.6567.63-0.360067.3867.79
2021-02-12ZRCL66.6668.3066.6567.63-0.363,170,08633,55067.3867.79
2021-02-11ZRCL69.0069.8367.4167.99-0.783,261,51136,93868.0068.50
2021-02-10ZRCL69.2570.6968.53568.77-0.124,416,99944,53668.6568.77
2021-02-09ZRCL70.7570.7568.3168.89-1.813,016,12535,32069.0069.09
2021-02-08ZRCL72.5072.5070.580170.70-0.882,696,87433,85670.8271.24
2021-02-05ZRCL71.6772.9971.0371.580.743,129,99735,34271.6271.92
2021-02-04ZRCL70.4071.8769.8870.841.423,588,13237,81870.4070.67
2021-02-03ZRCL69.0070.0368.3169.420.742,905,71434,13169.5069.72
2021-02-02ZRCL67.1768.9165.8468.682.933,838,12242,98368.3268.60
2021-02-01ZRCL65.9566.5564.6665.750.753,547,31439,29065.7266.10
2021-01-29ZRCL68.6569.3364.260165.00-4.055,934,94268,66565.3565.50
2021-01-28ZRCL69.28570.5867.4569.052.875,089,09363,72868.8468.93
2021-01-27ZRCL65.4368.52564.3466.18-0.324,555,19661,89565.5065.95
2021-01-26ZRCL69.0069.0966.4866.50-1.924,751,54048,00266.7566.94
2021-01-25ZRCL70.7370.8666.9168.42-3.547,700,42279,26568.5068.87
2021-01-22ZRCL71.6772.2870.6671.96-0.702,636,40332,62471.9872.00
2021-01-21ZRCL72.5073.5171.0272.66-0.163,099,19430,00372.6072.98
2021-01-20ZRCL74.0475.1672.2772.82-0.662,431,38826,59272.8273.05
2021-01-19ZRCL73.9074.6772.4673.480.562,505,60228,77273.3673.55
2021-01-18ZRCL72.9272.7573.88