11:45:43 EDT Thu 05 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-08-04ZSTPC9.919.9259.909.90-0.02115,2331139.829.95
2021-08-03ZSTPC9.939.949.919.920.0116,106979.829.95
2021-08-02ZSTPC9.949.949.899.91-0.03502,3111,0879.829.94
2021-07-30ZSTPC9.909.949.909.940.0224,8201469.829.95
2021-07-29ZSTPC9.919.929.899.920.02556,5399359.829.95
2021-07-28ZSTPC9.909.919.889.90-0.01546,5831,7119.829.95
2021-07-27ZSTPC9.909.919.899.910.03207,6968699.869.95
2021-07-26ZSTPC9.909.919.889.88-0.03247,5501,3029.889.89
2021-07-23ZSTPC9.929.929.899.91386,6238579.829.95
2021-07-22ZSTPC9.929.929.909.91184,5582129.829.95
2021-07-21ZSTPC9.899.919.899.910.02396,3919219.879.95
2021-07-20ZSTPC9.889.929.889.89297,1641,1689.829.95
2021-07-19ZSTPC9.909.929.899.89-0.01173,3615339.8210.09
2021-07-16ZSTPC9.909.919.899.90-0.01124,2963519.829.92
2021-07-15ZSTPC9.909.919.8959.910.01173,3543459.889.95
2021-07-14ZSTPC9.899.919.899.90-0.01240,6622999.889.91
2021-07-13ZSTPC9.909.919.899.910.01301,3812649.8810.09
2021-07-12ZSTPC9.919.919.899.9054,2702489.8710.09
2021-07-09ZSTPC9.909.919.889.90163,3131,1989.8810.00
2021-07-08ZSTPC9.889.9159.889.90196,7149889.8010.00
2021-07-07ZSTPC9.899.919.899.90413,7802,0209.879.90
2021-07-06ZSTPC9.919.919.899.90296,2861,5109.819.89
2021-07-05ZSTPC9.899.959.8859.90009.8010.02
2021-07-02ZSTPC9.899.959.8859.9090,4557469.8010.02
2021-07-01ZSTPC9.909.929.899.90264,2331,4349.8010.02
2021-06-30ZSTPC9.909.919.899.90397,8824649.8010.40
2021-06-29ZSTPC9.909.929.909.9010,6521259.8210.02
2021-06-28ZSTPC9.959.959.909.9043,6691669.8210.02
2021-06-25ZSTPC9.919.9359.909.90-0.01134,5186329.8210.02
2021-06-24ZSTPC9.919.939.909.910.011,121,6151069.8210.02
2021-06-23ZSTPC9.899.939.899.9054,1691569.829.99
2021-06-22ZSTPC9.909.939.909.9029,5221699.829.96
2021-06-21ZSTPC9.899.949.899.9012,3221069.829.99
2021-06-18ZSTPC9.949.979.899.90-0.04169,5286469.8210.09
2021-06-17ZSTPC9.9610.009.919.9429,7341099.8210.09
2021-06-16ZSTPC9.929.959.909.940.0335,0921469.8210.02
2021-06-15ZSTPC9.959.959.909.91-0.0676,7974199.8210.02
2021-06-14ZSTPC9.979.979.909.97-0.0221,1291359.8210.02
2021-06-11ZSTPC10.0010.009.969.99619,7192219.9510.02
2021-06-10ZSTPC9.9510.009.899.990.01139,8583559.8210.02
2021-06-09ZSTPC9.8810.009.889.980.10315,2716199.8210.02
2021-06-08ZSTPC9.889.899.869.88470,5325609.8210.02
2021-06-07ZSTPC9.879.909.869.880.01428,0437859.8210.00
2021-06-04ZSTPC9.909.909.859.87-0.01863,6691,6889.8210.00
2021-06-03ZSTPC9.869.8859.85019.880.01173,5542799.8210.00
2021-06-02ZSTPC9.919.919.879.87-0.0171,1454119.8210.00
2021-06-01ZSTPC9.849.919.849.880.0147,4532039.8210.00
2021-05-31ZSTPC9.909.909.879.87009.829.90
2021-05-28ZSTPC9.909.909.879.8745,0483339.829.90
2021-05-27ZSTPC9.909.909.869.87-0.0185,4032409.8210.00
2021-05-26ZSTPC9.879.909.869.88171,3703969.8810.00
2021-05-25ZSTPC9.899.909.879.880.01191,1765239.8210.00
2021-05-24ZSTPC9.879.879.849.87-0.01113,5823319.8210.00
2021-05-21ZSTPC9.909.909.859.880.01167,2008319.8210.00
2021-05-20ZSTPC9.889.8859.849.872,431,3757779.829.90
2021-05-19ZSTPC9.869.899.849.870.021,799,2431,5859.8210.00
2021-05-18ZSTPC9.889.909.839.85-0.02586,3852,2839.8210.02
2021-05-17ZSTPC9.869.909.8389.87511,7901,8049.8210.01
2021-05-14ZSTPC9.999.999.859.87568,9361,5579.829.91
2021-05-13ZSTPC9.859.889.859.870.03212,2104969.809.89
2021-05-12ZSTPC9.939.969.829.84-0.063,097,6762,3017.009.97
2021-05-11ZSTPC9.909.9559.909.90-0.031,100,4594,9649.909.97
2021-05-10ZSTPC10.2810.309.759.93-0.274,119,37311,2329.779.95
2021-05-07ZSTPC10.2910.2910.1710.20-0.02129,44642210.2110.49
2021-05-06ZSTPC10.2610.3610.1510.22-0.04110,85456710.1510.49