Register to chat with like-minded investors on our interactive forums.
CZFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 42.55 | 0.55 | 1.31% | 42.61 | 42.61 | 41.795 | 3,228 |
| May 16 2024 | 42.00 | 1.00 | 2.44% | 40.90 | 42.42 | 40.90 | 8,898 |
| May 15 2024 | 41.00 | -1.38 | -3.26% | 42.21 | 42.53 | 41.00 | 3,675 |
| May 14 2024 | 42.38 | -1.28 | -2.93% | 43.66 | 43.66 | 42.20 | 8,803 |
| May 13 2024 | 43.66 | -3.74 | -7.89% | 47.50 | 47.50 | 43.65 | 13,907 |
| May 10 2024 | 47.40 | -0.01 | -0.02% | 46.74 | 47.40 | 44.0135 | 2,617 |
| May 09 2024 | 47.41 | 0.16 | 0.34% | 47.46 | 47.46 | 45.965 | 3,536 |
| May 08 2024 | 47.25 | -0.18 | -0.38% | 46.70 | 47.50 | 46.70 | 2,868 |
| May 07 2024 | 47.43 | -0.97 | -2.00% | 48.62 | 48.62 | 45.884 | 14,941 |
| May 06 2024 | 48.40 | 4.50 | 10.25% | 44.15 | 48.45 | 43.70 | 16,490 |
| May 03 2024 | 43.90 | 1.30 | 3.05% | 42.70 | 43.90 | 42.70 | 3,289 |
| May 02 2024 | 42.60 | 0.16 | 0.38% | 42.45 | 43.39 | 42.45 | 6,894 |
| May 01 2024 | 42.44 | 2.04 | 5.05% | 40.92 | 42.44 | 40.11 | 7,379 |
| Apr 30 2024 | 40.40 | -0.38 | -0.93% | 41.83 | 41.83 | 40.00 | 8,934 |
| Apr 29 2024 | 40.78 | 0.78 | 1.95% | 39.84 | 42.36 | 38.91 | 2,582 |
| Apr 26 2024 | 40.00 | -2.17 | -5.15% | 42.14 | 42.14 | 39.38 | 19,996 |
| Apr 25 2024 | 42.17 | -1.91 | -4.33% | 42.85 | 42.9172 | 41.65 | 10,528 |
| Apr 24 2024 | 44.08 | -0.42 | -0.94% | 43.65 | 44.08 | 42.5101 | 6,016 |
| Apr 23 2024 | 44.50 | 0.00 | 0.00% | 44.01 | 44.50 | 44.01 | 1,563 |
| Apr 22 2024 | 44.50 | -0.50 | -1.11% | 45.00 | 45.00 | 43.5201 | 2,637 |
| Apr 19 2024 | 45.00 | 1.73 | 4.00% | 42.91 | 45.00 | 42.25 | 7,306 |
| Apr 18 2024 | 43.27 | -0.73 | -1.66% | 43.49 | 43.62 | 42.934 | 7,774 |
| Apr 17 2024 | 44.00 | -0.17 | -0.38% | 44.00 | 44.00 | 43.60 | 1,442 |
| Apr 16 2024 | 44.17 | -0.38 | -0.85% | 43.95 | 44.49 | 43.8213 | 2,660 |
| Apr 15 2024 | 44.55 | -1.02 | -2.24% | 45.62 | 45.99 | 44.55 | 2,482 |
| Apr 12 2024 | 45.57 | -1.94 | -4.08% | 47.04 | 47.91 | 45.175 | 3,950 |
| Apr 11 2024 | 47.51 | 0.60 | 1.28% | 46.64 | 47.55 | 46.64 | 11,506 |
| Apr 10 2024 | 46.91 | -1.09 | -2.27% | 44.61 | 46.91 | 44.61 | 8,040 |
| Apr 09 2024 | 48.00 | 0.68 | 1.44% | 47.69 | 48.00 | 46.55 | 3,125 |
| Apr 08 2024 | 47.32 | 0.02 | 0.04% | 47.91 | 48.93 | 47.32 | 789 |
| Apr 05 2024 | 47.30 | 0.09 | 0.19% | 46.55 | 47.84 | 46.55 | 1,249 |
| Apr 04 2024 | 47.21 | 0.45 | 0.96% | 47.27 | 48.12 | 47.21 | 4,026 |
| Apr 03 2024 | 46.76 | 0.24 | 0.52% | 46.09 | 48.17 | 46.09 | 3,569 |
| Apr 02 2024 | 46.52 | -1.66 | -3.45% | 47.385 | 48.00 | 46.5078 | 5,463 |
| Apr 01 2024 | 48.18 | -1.02 | -2.07% | 49.54 | 49.8033 | 48.1001 | 4,042 |
| Mar 28 2024 | 49.20 | 3.30 | 7.19% | 46.20 | 49.49 | 45.42 | 8,742 |
| Mar 27 2024 | 45.90 | 1.90 | 4.32% | 44.62 | 46.00 | 43.455 | 4,209 |
| Mar 26 2024 | 44.00 | -0.43 | -0.97% | 45.36 | 45.36 | 44.00 | 2,312 |
| Mar 25 2024 | 44.43 | -0.27 | -0.60% | 44.86 | 46.00 | 43.00 | 2,220 |
| Mar 22 2024 | 44.70 | -0.67 | -1.48% | 45.40 | 46.00 | 44.70 | 3,283 |
| Mar 21 2024 | 45.37 | 0.18 | 0.40% | 44.94 | 45.75 | 43.41 | 7,075 |
| Mar 20 2024 | 45.19 | 4.05 | 9.84% | 40.95 | 45.25 | 40.95 | 9,509 |
| Mar 19 2024 | 41.14 | 0.37 | 0.91% | 40.90 | 41.30 | 40.76 | 3,310 |
| Mar 18 2024 | 40.77 | -1.23 | -2.93% | 41.50 | 41.9962 | 40.7085 | 4,740 |
| Mar 15 2024 | 42.00 | 0.56 | 1.35% | 40.72 | 42.66 | 40.72 | 28,645 |
| Mar 14 2024 | 41.44 | -1.61 | -3.74% | 42.60 | 42.60 | 41.44 | 8,317 |
| Mar 13 2024 | 43.05 | 0.30 | 0.70% | 42.66 | 43.30 | 42.66 | 4,330 |
| Mar 12 2024 | 42.75 | -1.23 | -2.80% | 44.27 | 44.27 | 42.68 | 10,901 |
| Mar 11 2024 | 43.98 | 1.14 | 2.65% | 43.44 | 44.8597 | 43.44 | 4,599 |
| Mar 08 2024 | 42.845 | -2.23 | -4.94% | 45.87 | 46.88 | 42.80 | 7,254 |
| Mar 07 2024 | 45.07 | 0.82 | 1.85% | 44.98 | 45.4607 | 44.51 | 2,752 |
| Mar 06 2024 | 44.25 | -2.53 | -5.41% | 46.48 | 47.30 | 44.25 | 7,060 |
| Mar 05 2024 | 46.78 | 1.06 | 2.32% | 45.55 | 46.78 | 45.55 | 3,794 |
| Mar 04 2024 | 45.72 | -0.10 | -0.22% | 45.29 | 46.68 | 45.0024 | 2,980 |
| Mar 01 2024 | 45.82 | -0.93 | -1.99% | 46.60 | 47.365 | 45.82 | 4,863 |
| Feb 29 2024 | 46.75 | 1.19 | 2.61% | 46.51 | 46.88 | 46.316 | 2,925 |
| Feb 28 2024 | 45.56 | -0.55 | -1.19% | 46.00 | 46.48 | 43.4899 | 3,930 |
| Feb 27 2024 | 46.11 | -0.17 | -0.37% | 46.99 | 46.99 | 46.11 | 2,044 |
| Feb 26 2024 | 46.28 | -0.30 | -0.64% | 46.11 | 46.96 | 46.11 | 1,720 |
| Feb 23 2024 | 46.58 | 0.18 | 0.39% | 46.69 | 46.80 | 46.00 | 2,642 |
| Feb 22 2024 | 46.40 | -1.04 | -2.19% | 47.50 | 47.50 | 46.00 | 6,478 |
| Feb 21 2024 | 47.44 | -1.39 | -2.85% | 49.23 | 49.23 | 47.44 | 4,869 |
