20:27:45 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZBCAT14.4814.5814.4714.51-0.03385,530571
2023-03-23ZBCAT14.5014.669914.5014.570.08406,189827
2023-03-22ZBCAT14.6114.653614.4714.47-0.05222,030425
2023-03-21ZBCAT14.5314.5314.31514.530.11301,281692
2023-03-20ZBCAT14.2914.4514.2914.400.115294,176436
2023-03-17ZBCAT14.2814.4514.2814.29-0.065217,327695
2023-03-16ZBCAT14.2614.4014.1514.370.10150,668488
2023-03-15ZBCAT14.2914.3814.1814.26-0.25251,441641
2023-03-14ZBCAT14.4114.5714.3814.510.2075256,214694
2023-03-13ZBCAT14.5014.6914.37514.44-0.12326,622615
2023-03-10ZBCAT14.7514.8414.5514.57-0.20466,6891,023
2023-03-09ZBCAT14.8714.9814.7614.78-0.05312,074564
2023-03-08ZBCAT14.9114.9514.800114.87145,131328
2023-03-07ZBCAT15.0415.1214.8914.89-0.19251,610455
2023-03-06ZBCAT15.0515.1215.024715.090.06249,545520
2023-03-03ZBCAT14.9815.044114.8815.010.055270,000463
2023-03-02ZBCAT14.7514.9714.7514.960.075175,254669
2023-03-01ZBCAT14.8214.9314.7614.860.03243,888655
2023-02-28ZBCAT14.8714.8814.8014.840.035219,639480
2023-02-27ZBCAT14.7714.8714.73514.800.09163,892352
2023-02-24ZBCAT14.7215.1614.6314.70-0.16310,772718
2023-02-23ZBCAT14.8814.9614.73514.850.065285,497566
2023-02-22ZBCAT14.9415.0614.7614.79-0.12319,938674
2023-02-21ZBCAT15.0615.0914.83514.90-0.24438,4231,143
2023-02-17ZBCAT15.0815.1915.0615.150.11412,360905
2023-02-16ZBCAT15.1615.2315.0615.06-0.195202,495473
2023-02-15ZBCAT15.1015.2915.1015.260.12288,986618
2023-02-14ZBCAT15.0715.2215.0715.12-0.0425356,679736
2023-02-13ZBCAT15.2015.3415.19515.290.135225,765455
2023-02-10ZBCAT15.0715.2115.040115.150.01159,562363
2023-02-09ZBCAT15.3015.3615.1315.15-0.08240,698517
2023-02-08ZBCAT15.3215.3515.2215.25-0.065261,855664
2023-02-07ZBCAT15.1515.3515.1515.330.15262,519596
2023-02-06ZBCAT15.3015.3615.1815.19-0.165224,556526
2023-02-03ZBCAT15.3715.4415.2715.37-0.115426,756897
2023-02-02ZBCAT15.3915.6115.3715.470.205434,828898
2023-02-01ZBCAT15.0415.3414.9815.270.17272,768755
2023-01-31ZBCAT15.0215.1614.96515.110.17314,122644
2023-01-30ZBCAT14.8814.97514.8814.93-0.06229,983694
2023-01-27ZBCAT14.9115.0314.88514.990.06151,867443
2023-01-26ZBCAT15.0015.1114.8414.920.01392,214894
2023-01-25ZBCAT14.8014.9514.7714.930.065310,735855
2023-01-24ZBCAT14.8714.90514.6614.860.07393,566907
2023-01-23ZBCAT14.7014.8514.7014.810.105207,957499
2023-01-20ZBCAT14.6514.7414.5814.680.03343,809677
2023-01-19ZBCAT14.6714.7014.5814.65-0.07228,250695
2023-01-18ZBCAT14.8014.85514.6814.72-0.045422,5591,077
2023-01-17ZBCAT14.7514.80514.7214.780.005331,7661,191
2023-01-13ZBCAT14.7114.8414.7114.77-0.09276,431691
2023-01-12ZBCAT14.8814.9314.7614.870.0541349,107747
2023-01-11ZBCAT14.7114.9114.6814.900.195421,648696
2023-01-10ZBCAT14.5614.7114.5614.700.105406,333757
2023-01-09ZBCAT14.6714.7814.58514.600.03380,564720
2023-01-06ZBCAT14.2314.5714.2314.570.365388,406879
2023-01-05ZBCAT14.1614.26514.0814.20-0.05432,377966
2023-01-04ZBCAT14.1514.3014.0514.270.22347,856677
2023-01-03ZBCAT14.0414.0913.908914.040.19350,314618
2022-12-30ZBCAT13.8213.936613.8113.870.005689,2731,312
2022-12-29ZBCAT13.7413.938513.7413.890.205857,5161,523
2022-12-28ZBCAT13.7313.8613.6713.67-0.111,146,3782,484
2022-12-27ZBCAT13.8313.8813.7813.80-0.045962,8591,756