Register for real-time alerts, custom portfolio, and market movers
CZWI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 11.41 | -0.09 | -0.78% | 11.57 | 11.68 | 11.41 | 1,697 |
| May 16 2024 | 11.50 | -0.21 | -1.79% | 11.60 | 11.60 | 11.3937 | 3,132 |
| May 15 2024 | 11.71 | 0.64 | 5.78% | 11.15 | 11.75 | 11.15 | 2,349 |
| May 14 2024 | 11.07 | 0.00 | 0.00% | 11.12 | 11.66 | 10.64 | 5,659 |
| May 13 2024 | 11.07 | -0.23 | -2.04% | 11.23 | 11.52 | 11.07 | 28,601 |
| May 10 2024 | 11.30 | -0.30 | -2.59% | 11.60 | 11.83 | 11.22 | 4,773 |
| May 09 2024 | 11.60 | 0.09 | 0.78% | 11.58 | 11.60 | 11.29 | 3,651 |
| May 08 2024 | 11.51 | 0.24 | 2.13% | 11.27 | 11.54 | 11.27 | 3,134 |
| May 07 2024 | 11.27 | 0.32 | 2.92% | 11.03 | 11.535 | 10.68 | 5,452 |
| May 06 2024 | 10.95 | 0.07 | 0.64% | 10.85 | 11.19 | 10.85 | 7,180 |
| May 03 2024 | 10.88 | -0.12 | -1.09% | 10.89 | 11.08 | 10.88 | 10,714 |
| May 02 2024 | 11.00 | 0.19 | 1.76% | 10.79 | 11.00 | 10.79 | 1,068 |
| May 01 2024 | 10.81 | -0.19 | -1.73% | 11.00 | 11.00 | 10.64 | 4,566 |
| Apr 30 2024 | 11.00 | 0.61 | 5.87% | 10.45 | 11.00 | 10.45 | 3,504 |
| Apr 29 2024 | 10.39 | 0.03 | 0.29% | 10.38 | 10.40 | 10.1397 | 3,029 |
| Apr 26 2024 | 10.36 | -0.12 | -1.15% | 10.37 | 10.77 | 10.315 | 4,314 |
| Apr 25 2024 | 10.48 | -0.27 | -2.51% | 10.36 | 10.48 | 10.36 | 1,603 |
| Apr 24 2024 | 10.75 | -0.06 | -0.56% | 10.57 | 10.97 | 10.3916 | 3,274 |
| Apr 23 2024 | 10.81 | 0.28 | 2.66% | 10.53 | 10.83 | 10.40 | 4,786 |
| Apr 22 2024 | 10.53 | -0.44 | -4.01% | 10.98 | 10.98 | 10.53 | 8,380 |
| Apr 19 2024 | 10.97 | 0.29 | 2.72% | 10.65 | 10.97 | 10.5874 | 6,798 |
| Apr 18 2024 | 10.68 | -0.18 | -1.66% | 10.83 | 10.85 | 10.53 | 6,684 |
| Apr 17 2024 | 10.86 | 0.07 | 0.65% | 10.88 | 10.88 | 10.75 | 17,581 |
| Apr 16 2024 | 10.79 | -0.20 | -1.82% | 10.7514 | 10.94 | 10.7514 | 2,168 |
| Apr 15 2024 | 10.99 | 0.14 | 1.29% | 10.76 | 11.035 | 10.76 | 17,358 |
| Apr 12 2024 | 10.85 | -0.22 | -1.99% | 11.00 | 11.05 | 10.85 | 5,397 |
| Apr 11 2024 | 11.07 | -0.01 | -0.09% | 11.09 | 11.16 | 11.00 | 14,322 |
| Apr 10 2024 | 11.08 | -0.52 | -4.48% | 11.20 | 11.20 | 11.00 | 5,317 |
| Apr 09 2024 | 11.60 | -0.14 | -1.19% | 11.75 | 11.75 | 11.60 | 2,653 |
| Apr 08 2024 | 11.74 | 0.01 | 0.09% | 11.79 | 11.851 | 11.602 | 11,650 |
| Apr 05 2024 | 11.73 | -0.07 | -0.59% | 11.85 | 11.86 | 11.61 | 6,680 |
| Apr 04 2024 | 11.80 | 0.08 | 0.68% | 11.79 | 11.8657 | 11.725 | 2,002 |
| Apr 03 2024 | 11.72 | -0.23 | -1.92% | 11.78 | 11.9195 | 11.72 | 9,537 |
| Apr 02 2024 | 11.95 | -0.24 | -1.97% | 12.25 | 12.25 | 11.88 | 5,769 |
| Apr 01 2024 | 12.19 | 0.04 | 0.33% | 12.14 | 12.19 | 12.04 | 9,540 |
| Mar 28 2024 | 12.15 | 0.00 | 0.00% | 12.16 | 12.215 | 12.09 | 6,051 |
| Mar 27 2024 | 12.15 | 0.20 | 1.67% | 11.96 | 12.24 | 11.96 | 27,609 |
| Mar 26 2024 | 11.95 | -0.25 | -2.05% | 12.20 | 12.28 | 11.95 | 16,760 |
| Mar 25 2024 | 12.20 | 0.01 | 0.08% | 12.18 | 12.29 | 12.065 | 30,297 |
| Mar 22 2024 | 12.19 | -0.11 | -0.89% | 12.26 | 12.30 | 12.08 | 30,888 |
| Mar 21 2024 | 12.30 | 0.10 | 0.82% | 12.25 | 12.35 | 12.25 | 44,528 |
| Mar 20 2024 | 12.20 | -0.06 | -0.49% | 12.20 | 12.27 | 12.085 | 24,386 |
| Mar 19 2024 | 12.26 | 0.06 | 0.49% | 12.20 | 12.30 | 12.15 | 161,216 |
| Mar 18 2024 | 12.20 | -0.05 | -0.41% | 12.03 | 12.27 | 11.7201 | 221,391 |
| Mar 15 2024 | 12.25 | -0.08 | -0.65% | 12.30 | 12.47 | 12.05 | 255,684 |
| Mar 14 2024 | 12.33 | -0.28 | -2.22% | 12.53 | 12.61 | 12.1407 | 185,554 |
| Mar 13 2024 | 12.61 | 0.41 | 3.36% | 12.18 | 12.61 | 12.02 | 165,259 |
| Mar 12 2024 | 12.20 | -0.27 | -2.17% | 12.49 | 12.4901 | 12.20 | 21,596 |
| Mar 11 2024 | 12.47 | 0.25 | 2.05% | 12.55 | 12.61 | 12.30 | 56,537 |
| Mar 08 2024 | 12.22 | 0.16 | 1.33% | 12.18 | 12.27 | 12.06 | 49,761 |
| Mar 07 2024 | 12.06 | 0.08 | 0.67% | 11.95 | 12.1999 | 11.95 | 25,536 |
| Mar 06 2024 | 11.98 | 0.04 | 0.34% | 12.00 | 12.39 | 11.82 | 73,571 |
| Mar 05 2024 | 11.94 | 0.08 | 0.67% | 11.74 | 11.99 | 11.592 | 17,603 |
| Mar 04 2024 | 11.86 | 0.31 | 2.68% | 11.54 | 11.9478 | 11.54 | 37,152 |
| Mar 01 2024 | 11.55 | -0.11 | -0.94% | 11.56 | 11.90 | 11.32 | 18,095 |
| Feb 29 2024 | 11.66 | 0.04 | 0.34% | 11.65 | 12.00 | 11.53 | 9,552 |
| Feb 28 2024 | 11.62 | -0.34 | -2.84% | 11.92 | 12.00 | 11.55 | 6,115 |
| Feb 27 2024 | 11.96 | -0.08 | -0.66% | 12.01 | 12.16 | 11.96 | 6,077 |
| Feb 26 2024 | 12.04 | -0.03 | -0.25% | 12.14 | 12.1499 | 12.02 | 9,858 |
| Feb 23 2024 | 12.07 | 0.12 | 1.00% | 12.15 | 12.1599 | 12.01 | 11,656 |
| Feb 22 2024 | 11.95 | -0.07 | -0.58% | 12.11 | 12.12 | 11.935 | 4,872 |
| Feb 21 2024 | 12.02 | 0.01 | 0.08% | 12.07 | 12.16 | 11.805 | 9,244 |
