Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CZNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 17.65 | -0.20 | -1.12% | 17.76 | 17.95 | 17.42 | 17,386 |
| Apr 24 2024 | 17.85 | -0.03 | -0.17% | 17.65 | 18.215 | 17.56 | 16,020 |
| Apr 23 2024 | 17.88 | -0.10 | -0.56% | 17.87 | 18.41 | 17.65 | 13,159 |
| Apr 22 2024 | 17.98 | 0.25 | 1.41% | 17.81 | 18.26 | 17.6738 | 11,646 |
| Apr 19 2024 | 17.73 | 0.44 | 2.54% | 17.00 | 17.74 | 17.00 | 18,350 |
| Apr 18 2024 | 17.29 | 0.25 | 1.47% | 17.00 | 17.47 | 17.00 | 28,877 |
| Apr 17 2024 | 17.04 | 0.02 | 0.12% | 17.18 | 17.325 | 17.00 | 12,606 |
| Apr 16 2024 | 17.02 | -0.12 | -0.70% | 16.90 | 17.30 | 16.82 | 13,036 |
| Apr 15 2024 | 17.14 | 0.10 | 0.59% | 17.00 | 17.32 | 16.71 | 19,992 |
| Apr 12 2024 | 17.04 | -0.21 | -1.22% | 17.10 | 17.41 | 16.97 | 13,514 |
| Apr 11 2024 | 17.25 | 0.09 | 0.52% | 17.09 | 17.405 | 17.00 | 18,562 |
| Apr 10 2024 | 17.16 | -0.85 | -4.72% | 17.51 | 17.68 | 16.86 | 33,986 |
| Apr 09 2024 | 18.01 | 0.05 | 0.28% | 17.93 | 18.6317 | 17.575 | 14,864 |
| Apr 08 2024 | 17.96 | 0.24 | 1.35% | 17.90 | 18.30 | 17.80 | 15,107 |
| Apr 05 2024 | 17.72 | -0.51 | -2.80% | 18.17 | 18.17 | 17.625 | 9,011 |
| Apr 04 2024 | 18.23 | 0.66 | 3.76% | 17.77 | 18.26 | 17.37 | 25,748 |
| Apr 03 2024 | 17.57 | -0.03 | -0.17% | 17.45 | 17.835 | 17.45 | 27,244 |
| Apr 02 2024 | 17.60 | -0.52 | -2.87% | 17.99 | 18.35 | 17.25 | 32,613 |
| Apr 01 2024 | 18.12 | -0.66 | -3.51% | 18.76 | 18.76 | 18.12 | 18,773 |
| Mar 28 2024 | 18.78 | 0.01 | 0.05% | 18.77 | 19.10 | 18.35 | 21,593 |
| Mar 27 2024 | 18.77 | 0.67 | 3.70% | 18.39 | 18.78 | 18.27 | 21,229 |
| Mar 26 2024 | 18.10 | -0.08 | -0.44% | 18.39 | 18.45 | 18.10 | 7,942 |
| Mar 25 2024 | 18.18 | 0.01 | 0.06% | 18.14 | 18.44 | 18.14 | 8,727 |
| Mar 22 2024 | 18.17 | -0.57 | -3.04% | 18.75 | 18.75 | 17.97 | 18,370 |
| Mar 21 2024 | 18.74 | 0.14 | 0.75% | 18.61 | 18.74 | 18.39 | 19,297 |
| Mar 20 2024 | 18.60 | 0.61 | 3.39% | 17.99 | 18.64 | 17.6395 | 20,355 |
| Mar 19 2024 | 17.99 | 0.18 | 1.01% | 17.77 | 18.2094 | 17.77 | 15,598 |
| Mar 18 2024 | 17.81 | -0.68 | -3.68% | 18.49 | 18.715 | 17.785 | 16,848 |
| Mar 15 2024 | 18.49 | 0.65 | 3.64% | 17.84 | 18.65 | 17.84 | 73,496 |
| Mar 14 2024 | 17.84 | 0.44 | 2.53% | 17.38 | 17.89 | 17.38 | 68,064 |
| Mar 13 2024 | 17.40 | -0.53 | -2.96% | 17.88 | 17.88 | 17.2167 | 26,130 |
| Mar 12 2024 | 17.93 | 0.33 | 1.87% | 17.62 | 17.95 | 17.45 | 25,405 |
| Mar 11 2024 | 17.60 | -0.05 | -0.28% | 17.72 | 17.805 | 17.40 | 16,585 |
| Mar 08 2024 | 17.65 | -0.13 | -0.73% | 18.09 | 18.09 | 17.45 | 30,645 |
| Mar 07 2024 | 17.78 | -0.05 | -0.28% | 17.98 | 18.13 | 17.65 | 15,611 |
| Mar 06 2024 | 17.83 | -0.06 | -0.34% | 18.05 | 18.0986 | 17.56 | 17,084 |
| Mar 05 2024 | 17.89 | 0.07 | 0.42% | 17.82 | 18.09 | 17.68 | 25,513 |
| Mar 04 2024 | 17.815 | -0.23 | -1.25% | 17.91 | 17.99 | 17.63 | 16,701 |
| Mar 01 2024 | 18.04 | -0.32 | -1.74% | 18.33 | 18.49 | 17.79 | 28,846 |
| Feb 29 2024 | 18.36 | 0.06 | 0.33% | 18.76 | 18.80 | 18.12 | 15,823 |
| Feb 28 2024 | 18.30 | -0.20 | -1.08% | 18.34 | 18.77 | 18.0001 | 17,056 |
| Feb 27 2024 | 18.50 | 0.09 | 0.49% | 18.37 | 18.7549 | 18.35 | 11,232 |
| Feb 26 2024 | 18.41 | -0.07 | -0.38% | 18.69 | 19.0829 | 18.0209 | 20,663 |
| Feb 23 2024 | 18.48 | -0.17 | -0.91% | 18.78 | 18.815 | 18.35 | 14,812 |
| Feb 22 2024 | 18.65 | 0.12 | 0.65% | 18.42 | 18.6972 | 18.325 | 16,531 |
| Feb 21 2024 | 18.53 | -0.49 | -2.58% | 18.77 | 18.83 | 18.40 | 16,132 |
| Feb 20 2024 | 19.02 | -0.45 | -2.31% | 19.16 | 19.45 | 18.895 | 26,398 |
| Feb 16 2024 | 19.47 | -0.10 | -0.51% | 19.52 | 19.52 | 18.88 | 19,197 |
| Feb 15 2024 | 19.57 | 0.39 | 2.03% | 19.49 | 20.04 | 18.96 | 32,489 |
| Feb 14 2024 | 19.18 | 0.85 | 4.64% | 18.34 | 19.48 | 18.30 | 32,734 |
| Feb 13 2024 | 18.33 | -1.78 | -8.85% | 19.50 | 20.03 | 17.92 | 38,968 |
| Feb 12 2024 | 20.11 | 0.61 | 3.13% | 19.49 | 20.73 | 19.49 | 63,872 |
| Feb 09 2024 | 19.50 | 0.97 | 5.23% | 19.16 | 20.01 | 18.79 | 36,042 |
| Feb 08 2024 | 18.53 | -0.69 | -3.59% | 19.30 | 19.58 | 18.53 | 25,242 |
| Feb 07 2024 | 19.22 | 0.87 | 4.74% | 18.51 | 19.33 | 17.20 | 41,381 |
| Feb 06 2024 | 18.35 | -1.15 | -5.90% | 19.33 | 19.6988 | 18.07 | 26,393 |
| Feb 05 2024 | 19.50 | -1.07 | -5.20% | 20.22 | 20.50 | 19.36 | 44,290 |
| Feb 02 2024 | 20.57 | -0.66 | -3.11% | 20.80 | 21.1948 | 20.51 | 27,124 |
| Feb 01 2024 | 21.23 | 0.96 | 4.74% | 20.56 | 21.25 | 19.22 | 60,866 |
| Jan 31 2024 | 20.27 | -0.94 | -4.43% | 21.07 | 21.18 | 20.20 | 34,270 |
| Jan 30 2024 | 21.21 | -0.69 | -3.15% | 21.80 | 21.85 | 20.97 | 18,424 |
| Jan 29 2024 | 21.90 | 1.07 | 5.14% | 20.67 | 22.13 | 19.96 | 35,855 |
