01:31:22 EDT Tue 16 Jul 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-07-15ZBCAT16.6916.8916.6616.800.2875510,5201,56216.7017.76
2024-07-12ZBCAT16.7716.9916.7516.780.0449255,64696615.3218.51
2024-07-11ZBCAT16.8816.949916.7016.76-0.10306,41689016.0817.66
2024-07-10ZBCAT16.7917.0416.7016.830.03421,93591415.8917.68
2024-07-09ZBCAT17.0617.0616.7416.77-0.23440,8441,26516.5617.17
2024-07-08ZBCAT16.8217.01516.8217.000.13376,43691815.8417.52
2024-07-05ZBCAT16.6016.9216.560216.850.245563,14383116.1017.56
2024-07-04ZBCAT16.6216.686116.5416.600.02760015.6316.80
2024-07-03ZBCAT16.6216.686116.5416.600.0276189,58843715.6316.80
2024-07-02ZBCAT16.5316.6416.500416.57-0.03282,80091215.8117.36
2024-07-01ZBCAT16.5116.6416.390116.610.17596,3311,71216.4016.65
2024-06-28ZBCAT16.6016.6516.4116.41-0.06789,2861,80216.4018.07
2024-06-27ZBCAT16.4516.4916.4016.470.118365,85090515.5216.63
2024-06-26ZBCAT16.0016.3716.0016.360.29471,17897716.1016.93
2024-06-25ZBCAT16.0416.1016.022216.070.06254,79072915.3816.89
2024-06-24ZBCAT16.0216.108815.9716.020.12261,41069715.5316.45
2024-06-21ZBCAT15.8616.1115.8615.900.01290,38284015.6016.19
2024-06-20ZBCAT16.0316.1215.8615.91-0.15453,6871,28215.5316.49
2024-06-19ZBCAT16.0316.1316.0016.080.010015.4216.46
2024-06-18ZBCAT16.0316.1316.0016.080.01349,53484715.4216.46
2024-06-17ZBCAT16.1116.1316.0116.08-0.12349,53172515.4416.58
2024-06-14ZBCAT16.4416.5916.159916.18-0.2366330,40681516.2516.77
2024-06-13ZBCAT16.6516.8016.639116.730.11299,70558916.0317.39
2024-06-12ZBCAT16.7116.8316.5716.61-0.03348,66175515.7317.32
2024-06-11ZBCAT16.5316.6516.4616.650.025248,09567216.4117.47
2024-06-10ZBCAT16.6216.775416.4816.620.17423,86498716.4117.33
2024-06-07ZBCAT16.4316.5916.4116.46-0.01270,76261516.2217.40
2024-06-06ZBCAT16.4816.57516.4616.48-0.03387,23784216.2216.89
2024-06-05ZBCAT16.7016.749116.5016.52-0.115379,35997316.3517.44
2024-06-04ZBCAT16.7516.8016.4816.64-0.125391,94989716.2417.55
2024-06-03ZBCAT16.5516.8516.549116.760.21438,4551,20215.8517.50
2024-05-31ZBCAT16.4116.6016.3516.510.145403,2721,0610.0116.54
2024-05-30ZBCAT16.4216.6816.2816.35-0.1097614,0571,66216.2916.71
2024-05-29ZBCAT16.7116.7516.371616.45-0.26657,7281,33715.8616.90
2024-05-28ZBCAT17.0517.16516.65516.72-0.211,148,6672,50816.0517.07
2024-05-27ZBCAT16.7916.9116.62516.910.170016.3717.28
2024-05-24ZBCAT16.7916.9116.62516.910.17689,4471,29516.3717.28
2024-05-23ZBCAT16.5417.1816.5416.740.202997,8471,97716.3517.07
2024-05-22ZBCAT16.2716.6216.2716.540.295637,6921,44916.2016.94
2024-05-21ZBCAT16.4316.4816.20516.23-0.198361,74596616.2316.50
2024-05-20ZBCAT16.210916.4216.1016.410.62713,3751,4590.0117.25
2024-05-17ZBCAT15.8315.907615.7515.79-0.027249,16454315.1916.84
2024-05-16ZBCAT15.9015.9515.8315.83-0.095182,37855515.2616.88
2024-05-15ZBCAT15.9115.9615.8115.940.065252,02764615.2316.79
2024-05-14ZBCAT15.8015.97515.7615.860.0816258,49468815.3516.85
2024-05-13ZBCAT16.0116.06515.8415.89-0.11200,98155715.3617.01
2024-05-10ZBCAT16.1216.179915.9616.00-0.0567150,65839415.6717.01
2024-05-09ZBCAT16.1716.1716.0216.04-0.04148,47547715.6216.90
2024-05-08ZBCAT16.0216.1416.0216.070.038121,07538915.6717.00
2024-05-07ZBCAT15.9716.07515.9616.040.085152,42042615.7616.93
2024-05-06ZBCAT16.0016.1415.9315.940.01229,36768915.6216.82
2024-05-03ZBCAT15.9616.0115.8315.930.116178,97461215.4316.83
2024-05-02ZBCAT15.9215.9415.7615.810.021185,26271115.2716.53
2024-05-01ZBCAT15.4815.90515.4315.780.361611,2231,20315.3416.50
2024-04-30ZBCAT15.6115.6115.4115.41-0.14228,24557114.8816.44
2024-04-29ZBCAT15.5015.5615.4615.550.09152,08045515.4015.60
2024-04-26ZBCAT15.4615.53515.4215.450.051173,82643514.7716.23
2024-04-25ZBCAT15.4015.44715.3115.39-0.08215,98046014.6516.52
2024-04-24ZBCAT15.5315.5315.36515.44-0.025132,76235714.8416.43
2024-04-23ZBCAT15.3415.4815.3415.460.148151,66836114.7016.43
2024-04-22ZBCAT15.3215.4115.2315.310.041291,62268914.6616.29
2024-04-19ZBCAT15.4015.4315.2515.27-0.08173,92147014.7516.36
2024-04-18ZBCAT15.4015.4515.300715.37-0.009183,58638614.7616.32
2024-04-17ZBCAT15.4715.4715.3215.370.015167,37841615.3016.31
2024-04-16ZBCAT15.4415.5215.3315.33-0.17400,6281,06214.7816.47