Register for streaming realtime charts, analysis tools, and prices.
ZCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 14.86 | -0.05 | -0.34% | 14.88 | 14.88 | 14.86 | 4,919 |
| May 21 2024 | 14.91 | 0.03 | 0.20% | 14.89 | 14.92 | 14.89 | 11,320 |
| May 17 2024 | 14.88 | -0.01 | -0.07% | 14.87 | 14.88 | 14.87 | 1,408 |
| May 16 2024 | 14.89 | 0.03 | 0.20% | 14.88 | 14.90 | 14.88 | 7,098 |
| May 15 2024 | 14.86 | 0.07 | 0.47% | 14.87 | 14.87 | 14.86 | 1,936 |
| May 14 2024 | 14.79 | 0.01 | 0.07% | 14.76 | 14.79 | 14.76 | 327 |
| May 13 2024 | 14.78 | 0.03 | 0.20% | 14.77 | 14.78 | 14.77 | 3,150 |
| May 10 2024 | 14.75 | -0.08 | -0.54% | 14.75 | 14.75 | 14.75 | 4,207 |
| May 09 2024 | 14.83 | 0.03 | 0.20% | 14.82 | 14.83 | 14.82 | 604 |
| May 08 2024 | 14.80 | -0.05 | -0.34% | 14.79 | 14.83 | 14.79 | 14,024 |
| May 07 2024 | 14.85 | 0.01 | 0.07% | 14.85 | 14.85 | 14.85 | 1,290 |
| May 06 2024 | 14.84 | 0.02 | 0.13% | 14.82 | 14.84 | 14.82 | 4,547 |
| May 03 2024 | 14.82 | 0.10 | 0.68% | 14.79 | 14.82 | 14.78 | 11,885 |
| May 02 2024 | 14.72 | 0.02 | 0.14% | 14.67 | 14.73 | 14.67 | 16,574 |
| May 01 2024 | 14.70 | 0.07 | 0.48% | 14.63 | 14.72 | 14.63 | 6,112 |
| Apr 30 2024 | 14.63 | -0.05 | -0.34% | 14.66 | 14.66 | 14.63 | 660 |
| Apr 29 2024 | 14.68 | 0.06 | 0.41% | 14.65 | 14.68 | 14.65 | 2,990 |
| Apr 26 2024 | 14.62 | 0.00 | 0.00% | 14.62 | 14.62 | 14.62 | 0 |
| Apr 25 2024 | 14.62 | -0.06 | -0.41% | 14.60 | 14.64 | 14.60 | 4,402 |
| Apr 24 2024 | 14.68 | -0.04 | -0.27% | 14.69 | 14.69 | 14.68 | 2,320 |
| Apr 23 2024 | 14.72 | 0.01 | 0.07% | 14.72 | 14.74 | 14.72 | 3,372 |
| Apr 22 2024 | 14.71 | -0.04 | -0.27% | 14.72 | 14.72 | 14.71 | 3,002 |
| Apr 19 2024 | 14.75 | 0.04 | 0.27% | 14.74 | 14.75 | 14.71 | 34,501 |
| Apr 18 2024 | 14.71 | -0.05 | -0.34% | 14.71 | 14.71 | 14.71 | 97 |
| Apr 17 2024 | 14.76 | 0.03 | 0.20% | 14.76 | 14.76 | 14.73 | 1,431 |
| Apr 16 2024 | 14.73 | 0.00 | 0.00% | 14.69 | 14.74 | 14.69 | 9,634 |
| Apr 15 2024 | 14.73 | -0.06 | -0.41% | 14.70 | 14.73 | 14.69 | 17,680 |
| Apr 12 2024 | 14.79 | 0.08 | 0.54% | 14.80 | 14.81 | 14.79 | 7,325 |
| Apr 11 2024 | 14.71 | -0.01 | -0.07% | 14.72 | 14.73 | 14.71 | 21,800 |
| Apr 10 2024 | 14.72 | -0.13 | -0.88% | 14.78 | 14.78 | 14.72 | 11,555 |
| Apr 09 2024 | 14.85 | 0.06 | 0.41% | 14.86 | 14.87 | 14.84 | 5,054 |
| Apr 08 2024 | 14.79 | -0.02 | -0.14% | 14.81 | 14.81 | 14.79 | 252 |
| Apr 05 2024 | 14.81 | -0.03 | -0.20% | 14.82 | 14.86 | 14.81 | 1,042 |
| Apr 04 2024 | 14.84 | 0.04 | 0.27% | 14.81 | 14.85 | 14.80 | 12,986 |
| Apr 03 2024 | 14.80 | 0.03 | 0.20% | 14.77 | 14.81 | 14.75 | 19,899 |
| Apr 02 2024 | 14.77 | 0.01 | 0.07% | 14.74 | 14.77 | 14.74 | 1,879 |
| Apr 01 2024 | 14.76 | -0.10 | -0.67% | 14.85 | 14.85 | 14.75 | 22,796 |
| Mar 28 2024 | 14.86 | -0.02 | -0.13% | 14.86 | 14.87 | 14.86 | 2,150 |
| Mar 27 2024 | 14.88 | 0.00 | 0.00% | 14.86 | 14.91 | 14.86 | 21,788 |
| Mar 26 2024 | 14.88 | 0.00 | 0.00% | 14.87 | 14.90 | 14.87 | 28,331 |
| Mar 25 2024 | 14.88 | -0.05 | -0.33% | 14.94 | 14.94 | 14.88 | 14,554 |
| Mar 22 2024 | 14.93 | 0.07 | 0.47% | 14.97 | 14.97 | 14.93 | 6,314 |
| Mar 21 2024 | 14.86 | -0.01 | -0.07% | 14.90 | 14.90 | 14.86 | 3,415 |
| Mar 20 2024 | 14.87 | 0.03 | 0.20% | 14.85 | 14.87 | 14.82 | 44,609 |
| Mar 19 2024 | 14.84 | 0.05 | 0.34% | 14.85 | 14.85 | 14.84 | 3,830 |
| Mar 18 2024 | 14.79 | -0.02 | -0.14% | 14.80 | 14.80 | 14.78 | 2,034 |
| Mar 15 2024 | 14.81 | -0.01 | -0.07% | 14.79 | 14.81 | 14.79 | 9,788 |
| Mar 14 2024 | 14.82 | -0.09 | -0.60% | 14.82 | 14.83 | 14.80 | 7,925 |
| Mar 13 2024 | 14.91 | 0.00 | 0.00% | 14.92 | 14.92 | 14.89 | 3,990 |
| Mar 12 2024 | 14.91 | -0.06 | -0.40% | 14.91 | 14.91 | 14.90 | 1,500 |
| Mar 11 2024 | 14.97 | -0.03 | -0.20% | 14.97 | 14.97 | 14.97 | 276 |
| Mar 08 2024 | 15.00 | 0.05 | 0.33% | 14.99 | 15.00 | 14.97 | 7,411 |
| Mar 07 2024 | 14.95 | -0.01 | -0.07% | 14.91 | 14.95 | 14.91 | 812 |
| Mar 06 2024 | 14.96 | 0.02 | 0.13% | 14.96 | 14.96 | 14.93 | 7,460 |
| Mar 05 2024 | 14.94 | 0.09 | 0.61% | 14.94 | 14.95 | 14.92 | 8,733 |
| Mar 04 2024 | 14.85 | -0.01 | -0.07% | 14.86 | 14.87 | 14.85 | 3,561 |
| Mar 01 2024 | 14.86 | 0.04 | 0.27% | 14.82 | 14.88 | 14.78 | 525,981 |
| Feb 29 2024 | 14.82 | -0.01 | -0.07% | 14.83 | 14.86 | 14.82 | 15,719 |
| Feb 28 2024 | 14.83 | 0.01 | 0.07% | 14.81 | 14.83 | 14.81 | 3,544 |
| Feb 27 2024 | 14.82 | -0.09 | -0.60% | 14.82 | 14.82 | 14.82 | 1,654 |
| Feb 26 2024 | 14.91 | 0.00 | 0.00% | 14.92 | 14.92 | 14.87 | 10,936 |
| Feb 23 2024 | 14.91 | 0.07 | 0.47% | 14.87 | 14.91 | 14.86 | 3,881 |
