01:09:10 EST Fri 22 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-21ZRCL72.5073.5171.0272.66-0.163,099,19430,00672.6072.98
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
2021-01-15ZRCL75.0376.2972.8772.92-2.923,124,95535,85772.7573.88
2021-01-14ZRCL73.5976.5373.3775.873.625,228,21849,57176.1076.52
2021-01-13ZRCL71.7872.5170.773772.25-0.222,772,13628,76372.5072.76
2021-01-12ZRCL72.1972.7170.8172.470.352,763,05531,78372.2972.85
2021-01-11ZRCL71.3073.1070.8572.12-0.852,725,00528,70072.2572.38
2021-01-08ZRCL74.9175.4971.9672.97-1.013,103,20232,99573.0573.15
2021-01-07ZRCL72.6475.4472.6473.981.783,992,34840,61973.5074.15
2021-01-06ZRCL72.7074.0771.1472.20-0.353,611,98338,87772.1072.12
2021-01-05ZRCL70.5073.2770.42572.551.834,025,84939,81372.2572.85
2021-01-04ZRCL74.8075.2469.8970.72-3.975,730,05859,75470.6070.77
2021-01-01ZRCL73.5075.7571.2074.690.940074.5074.65
2020-12-31ZRCL73.5075.7571.2074.690.946,274,99952,53074.5074.65
2020-12-30ZRCL71.6074.0771.1973.752.154,428,59941,96373.8573.90
2020-12-29ZRCL74.0674.4070.8671.60-1.293,459,85934,36871.5171.85
2020-12-28ZRCL71.9073.9971.2072.892.233,915,37840,49273.0073.50
2020-12-25ZRCL71.7571.8570.0770.66-0.760070.6371.14
2020-12-24ZRCL71.7571.8570.0770.66-0.761,712,41816,86270.6371.14
2020-12-23ZRCL70.1572.8770.1171.421.733,762,34637,60371.4971.56
2020-12-22ZRCL71.8271.8868.5769.69-2.134,567,97049,99269.0569.35
2020-12-21ZRCL69.0172.2468.7571.82-0.474,989,63449,86070.9071.49
2020-12-18ZRCL73.7474.4971.580172.29-1.654,958,90538,54772.7572.78
2020-12-17ZRCL74.0274.4872.6173.940.293,292,78235,17173.3473.80
2020-12-16ZRCL74.0674.6472.3573.65-0.403,566,75438,08773.4073.88
2020-12-15ZRCL74.6574.7170.7574.05-0.017,262,35470,16473.9074.35
2020-12-14ZRCL78.8179.4373.9574.06-2.406,260,75466,45074.2574.40
2020-12-11ZRCL80.9981.4676.2676.46-4.186,146,39369,14576.7877.05
2020-12-10ZRCL80.7582.6280.3580.64-1.734,504,18048,53682.3582.47
2020-12-09ZRCL83.9184.9780.871482.37-0.466,766,25574,23282.7082.73
2020-12-08ZRCL80.6783.8580.5182.831.214,370,73851,97682.6882.99
2020-12-07ZRCL82.2582.4480.3081.62-1.115,566,08154,91681.3081.62
2020-12-04ZRCL83.0083.7580.4382.73-1.678,540,64189,19783.0183.43
2020-12-03ZRCL81.2485.1081.0284.403.765,934,12759,71983.1683.50
2020-12-02ZRCL77.3681.3775.9780.642.353,844,62540,78980.8181.40
2020-12-01ZRCL80.0080.6878.1578.29-0.523,471,14338,28177.8578.10
2020-11-30ZRCL82.0082.0077.7078.81-2.675,831,79652,57379.7079.75
2020-11-27ZRCL80.5882.1580.4381.481.402,194,30727,84981.5281.93
2020-11-26ZRCL80.4581.6379.4780.08-1.550080.0980.30
2020-11-25ZRCL80.4581.6379.4780.08-1.555,112,55151,63580.0980.30
2020-11-24ZRCL79.1382.5978.3481.635.858,083,16075,72583.2283.30
2020-11-23ZRCL73.5676.4573.5675.783.204,964,22046,11976.6676.99
2020-11-20ZRCL74.7275.138872.5372.58-1.864,594,27451,19172.8172.85
2020-11-19ZRCL73.8575.0573.2274.440.313,528,43235,32273.7273.99
2020-11-18ZRCL74.1176.4974.0574.13-1.215,806,02649,43074.0074.12
2020-11-17ZRCL74.60576.7473.7475.34-0.165,920,02859,74974.6575.00
2020-11-16ZRCL75.7977.2374.0275.504.8912,108,64595,90974.8575.20
2020-11-13ZRCL69.3571.1368.6570.612.514,571,38744,11970.6870.99
2020-11-12ZRCL68.0771.1267.6768.10-2.786,982,35461,20668.0168.39
2020-11-11ZRCL73.8173.9269.7070.88-2.8510,401,87376,86570.2570.47
2020-11-10ZRCL74.0374.629871.3673.73-1.7011,444,34296,35172.6873.05
2020-11-09ZRCL73.2778.8671.2475.4316.8627,729,175222,38675.0975.29
2020-11-06ZRCL59.8159.9858.2058.57-1.604,248,82237,31758.5758.68
2020-11-05ZRCL57.7760.3257.6360.173.194,502,13442,85459.3059.80
2020-11-04ZRCL57.2158.6156.4056.98-0.593,501,88536,88356.8457.50
2020-11-03ZRCL56.9058.6556.3457.570.554,835,24247,93057.5057.60
2020-11-02ZRCL55.0057.1053.8557.020.607,314,56965,25456.2556.45
2020-10-30ZRCL52.9757.8051.3756.422.5917,056,627124,09956.9256.99
2020-10-29ZRCL53.0254.3751.3353.830.718,945,54073,49253.1453.25
2020-10-28ZRCL55.1355.6153.0653.12-4.269,377,54376,88853.5053.60
2020-10-27ZRCL58.0959.4157.2857.38-0.885,282,69349,18057.0557.75
2020-10-26ZRCL62.2262.2755.8158.26-6.2212,156,800104,30258.0458.25
2020-10-23ZRCL63.9164.7762.88164.481.095,039,60541,78964.1164.45
2020-10-22ZRCL61.1063.4661.07563.392.706,312,07651,91063.2063.45