16:35:32 EDT Sat 01 Apr 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-31ZCXW9.159.229.03019.200.08963,0752,573
2023-03-30ZCXW9.139.189.029.110.02524,0563,736
2023-03-29ZCXW9.189.1958.9659.08-0.03936,2933,334
2023-03-28ZCXW9.089.249.029.100.005525,9472,620
2023-03-27ZCXW9.139.1758.989.090.09705,3803,156
2023-03-24ZCXW8.909.108.849.010.025606,1232,434
2023-03-23ZCXW8.969.1458.928.990.061,113,6303,261
2023-03-22ZCXW9.069.1058.938.93-0.08828,4283,435
2023-03-21ZCXW9.119.219.009.010.06988,9973,448
2023-03-20ZCXW9.019.198.928.95-0.03963,9413,876
2023-03-17ZCXW8.959.238.898.98-0.113,513,0013,965
2023-03-16ZCXW9.289.319.079.08-0.321,209,8934,728
2023-03-15ZCXW9.409.5059.309.40-0.281,639,4004,996
2023-03-14ZCXW9.439.759.419.680.411,550,5974,776
2023-03-13ZCXW9.399.559.279.27-0.301,217,7734,563
2023-03-10ZCXW9.509.829.4959.580.0251,311,1544,619
2023-03-09ZCXW9.759.889.5059.55-0.2751,140,9423,778
2023-03-08ZCXW9.459.839.449.830.355851,3784,733
2023-03-07ZCXW9.809.809.19099.47-0.211,091,8363,631
2023-03-06ZCXW10.0310.049.599.68-0.461,045,3394,321
2023-03-03ZCXW9.8210.259.7710.140.401,133,1613,865
2023-03-02ZCXW9.719.789.589.74-0.065738,8523,806
2023-03-01ZCXW9.759.929.709.810.10655,2454,329
2023-02-28ZCXW9.799.839.669.71-0.091,011,6153,389
2023-02-27ZCXW10.1510.169.7859.81-0.235656,8043,160
2023-02-24ZCXW10.0010.1459.9610.04-0.105718,1022,849
2023-02-23ZCXW10.1610.23510.0010.140.085767,7333,403
2023-02-22ZCXW10.5110.61510.0610.06-0.4351,462,0574,611
2023-02-21ZCXW10.4310.548710.2510.50-0.041,053,0373,692
2023-02-17ZCXW11.0211.0510.5610.56-0.415872,5244,638
2023-02-16ZCXW10.6711.02510.4310.990.171,152,7515,813
2023-02-15ZCXW10.7310.8910.5110.82-0.071,217,6844,253
2023-02-14ZCXW11.4211.5510.651610.89-0.7052,614,45812,447
2023-02-13ZCXW11.6511.8811.48511.600.061,522,2896,679
2023-02-10ZCXW11.3211.5411.1711.540.141,524,1877,573
2023-02-09ZCXW10.0811.4810.0411.401.3153,628,86511,796
2023-02-08ZCXW10.0910.1610.0010.08-0.1151,803,5696,534
2023-02-07ZCXW10.1010.2559.9910.190.081,293,3134,228
2023-02-06ZCXW10.4010.4210.0010.11-0.351,145,0474,896
2023-02-03ZCXW10.5810.6510.3610.45-0.161,139,9944,184
2023-02-02ZCXW10.6710.8510.5010.61-0.005816,7454,511
2023-02-01ZCXW10.5610.77510.37510.61-0.031,070,5986,449
2023-01-31ZCXW10.5210.7910.5010.640.2651,282,7804,168
2023-01-30ZCXW10.4710.575110.2910.38-0.185723,7653,894
2023-01-27ZCXW10.8210.9110.5510.56-0.27460,9363,356
2023-01-26ZCXW10.9910.99510.5510.82-0.185982,8632,933
2023-01-25ZCXW10.5611.0110.49511.000.391,159,3024,039
2023-01-24ZCXW10.6110.8110.5910.61-0.10994,2094,021
2023-01-23ZCXW11.1411.1410.7010.71-0.39999,6913,789
2023-01-20ZCXW11.1111.1510.9511.090.0851,041,7543,499
2023-01-19ZCXW10.9511.0510.7511.00-0.041,190,0273,303
2023-01-18ZCXW11.2811.3310.97511.04-0.245833,8074,117
2023-01-17ZCXW11.4511.6011.2811.28-0.22614,5392,633
2023-01-13ZCXW11.5511.6211.4511.50-0.065527,3482,234
2023-01-12ZCXW11.5111.6611.41511.580.155781,1543,683
2023-01-11ZCXW11.2311.4610.9511.420.22864,1303,203
2023-01-10ZCXW11.3511.3511.0611.19-0.17720,4903,276
2023-01-09ZCXW11.4911.4911.18511.36-0.12968,0304,136
2023-01-06ZCXW11.4511.5711.3811.490.125614,1793,501
2023-01-05ZCXW11.3511.47511.1111.360.015848,4863,503
2023-01-04ZCXW11.5311.6111.29511.35-0.135757,5133,279
2023-01-03ZCXW11.6711.7811.4011.48-0.075808,1545,475