Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZCPB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 27.15 | 0.00 | 0.00% | 27.14 | 27.15 | 27.14 | 400 |
| May 21 2024 | 27.15 | 0.06 | 0.22% | 27.15 | 27.15 | 27.15 | 0 |
| May 17 2024 | 27.09 | -0.08 | -0.29% | 27.09 | 27.09 | 27.09 | 0 |
| May 16 2024 | 27.17 | 0.02 | 0.07% | 27.17 | 27.17 | 27.17 | 0 |
| May 15 2024 | 27.15 | 0.18 | 0.67% | 27.15 | 27.15 | 27.15 | 1,800 |
| May 14 2024 | 26.97 | 0.01 | 0.04% | 26.97 | 26.97 | 26.97 | 3,186 |
| May 13 2024 | 26.96 | 0.02 | 0.07% | 26.96 | 26.96 | 26.96 | 0 |
| May 10 2024 | 26.94 | -0.10 | -0.37% | 26.94 | 26.94 | 26.94 | 2,500 |
| May 09 2024 | 27.04 | 0.02 | 0.07% | 27.04 | 27.04 | 27.04 | 10 |
| May 08 2024 | 27.02 | -0.10 | -0.37% | 27.02 | 27.02 | 27.02 | 0 |
| May 07 2024 | 27.12 | 0.08 | 0.30% | 27.11 | 27.12 | 27.11 | 3,600 |
| May 06 2024 | 27.04 | 0.07 | 0.26% | 27.04 | 27.05 | 27.04 | 4,485 |
| May 03 2024 | 26.97 | 0.13 | 0.48% | 26.96 | 26.97 | 26.96 | 2,500 |
| May 02 2024 | 26.84 | 0.06 | 0.22% | 26.84 | 26.84 | 26.84 | 0 |
| May 01 2024 | 26.78 | 0.12 | 0.45% | 26.78 | 26.78 | 26.78 | 0 |
| Apr 30 2024 | 26.66 | -0.08 | -0.30% | 26.66 | 26.66 | 26.66 | 0 |
| Apr 29 2024 | 26.74 | 0.10 | 0.38% | 26.74 | 26.74 | 26.74 | 0 |
| Apr 26 2024 | 26.64 | 0.06 | 0.23% | 26.64 | 26.64 | 26.64 | 0 |
| Apr 25 2024 | 26.58 | -0.08 | -0.30% | 26.58 | 26.58 | 26.58 | 0 |
| Apr 24 2024 | 26.66 | -0.04 | -0.15% | 26.66 | 26.66 | 26.66 | 0 |
| Apr 23 2024 | 26.70 | -0.02 | -0.07% | 26.72 | 26.72 | 26.70 | 1,605 |
| Apr 22 2024 | 26.72 | -0.02 | -0.07% | 26.72 | 26.72 | 26.72 | 0 |
| Apr 19 2024 | 26.74 | 0.02 | 0.07% | 26.74 | 26.74 | 26.74 | 0 |
| Apr 18 2024 | 26.72 | -0.08 | -0.30% | 26.72 | 26.72 | 26.72 | 0 |
| Apr 17 2024 | 26.80 | 0.05 | 0.19% | 26.80 | 26.80 | 26.80 | 0 |
| Apr 16 2024 | 26.75 | 0.03 | 0.11% | 26.74 | 26.77 | 26.74 | 18,194 |
| Apr 15 2024 | 26.72 | -0.18 | -0.67% | 26.69 | 26.72 | 26.69 | 6,460 |
| Apr 12 2024 | 26.90 | 0.13 | 0.49% | 26.90 | 26.90 | 26.90 | 0 |
| Apr 11 2024 | 26.77 | -0.02 | -0.07% | 26.82 | 26.82 | 26.77 | 2,500 |
| Apr 10 2024 | 26.79 | -0.23 | -0.85% | 26.86 | 26.86 | 26.79 | 13,807 |
| Apr 09 2024 | 27.02 | 0.11 | 0.41% | 27.02 | 27.02 | 27.02 | 0 |
| Apr 08 2024 | 26.91 | -0.05 | -0.19% | 26.92 | 26.92 | 26.91 | 8,800 |
| Apr 05 2024 | 26.96 | -0.07 | -0.26% | 27.01 | 27.01 | 26.96 | 187 |
| Apr 04 2024 | 27.03 | 0.09 | 0.33% | 26.98 | 27.03 | 26.98 | 1,896 |
| Apr 03 2024 | 26.94 | 0.03 | 0.11% | 26.97 | 26.97 | 26.94 | 401 |
| Apr 02 2024 | 26.91 | -0.05 | -0.19% | 26.91 | 26.91 | 26.91 | 0 |
| Apr 01 2024 | 26.96 | -0.21 | -0.77% | 27.01 | 27.01 | 26.95 | 25,053 |
| Mar 28 2024 | 27.17 | -0.02 | -0.07% | 27.23 | 27.23 | 27.17 | 1,593 |
| Mar 27 2024 | 27.19 | -0.09 | -0.33% | 27.19 | 27.19 | 27.19 | 1,962 |
| Mar 26 2024 | 27.28 | 0.00 | 0.00% | 27.28 | 27.28 | 27.28 | 0 |
| Mar 25 2024 | 27.28 | -0.07 | -0.26% | 27.30 | 27.30 | 27.28 | 2,100 |
| Mar 22 2024 | 27.35 | 0.12 | 0.44% | 27.35 | 27.35 | 27.35 | 0 |
| Mar 21 2024 | 27.23 | -0.05 | -0.18% | 27.25 | 27.25 | 27.23 | 2,288 |
| Mar 20 2024 | 27.28 | 0.07 | 0.26% | 27.23 | 27.28 | 27.23 | 3,558 |
| Mar 19 2024 | 27.21 | 0.13 | 0.48% | 27.24 | 27.25 | 27.21 | 119,500 |
| Mar 18 2024 | 27.08 | -0.09 | -0.33% | 27.08 | 27.08 | 27.08 | 0 |
| Mar 15 2024 | 27.17 | -0.02 | -0.07% | 27.17 | 27.17 | 27.17 | 0 |
| Mar 14 2024 | 27.19 | -0.17 | -0.62% | 27.19 | 27.19 | 27.19 | 0 |
| Mar 13 2024 | 27.36 | -0.04 | -0.15% | 27.37 | 27.37 | 27.36 | 1,486 |
| Mar 12 2024 | 27.40 | -0.07 | -0.25% | 27.35 | 27.40 | 27.35 | 6,031 |
| Mar 11 2024 | 27.47 | -0.05 | -0.18% | 27.43 | 27.47 | 27.43 | 348 |
| Mar 08 2024 | 27.52 | 0.04 | 0.15% | 27.52 | 27.52 | 27.52 | 0 |
| Mar 07 2024 | 27.48 | 0.00 | 0.00% | 27.52 | 27.52 | 27.48 | 7,393 |
| Mar 06 2024 | 27.48 | 0.01 | 0.04% | 27.48 | 27.48 | 27.48 | 0 |
| Mar 05 2024 | 27.47 | 0.16 | 0.59% | 27.50 | 27.50 | 27.47 | 956 |
| Mar 04 2024 | 27.31 | -0.05 | -0.18% | 27.31 | 27.31 | 27.31 | 0 |
| Mar 01 2024 | 27.36 | 0.11 | 0.40% | 27.22 | 27.39 | 27.22 | 6,128 |
| Feb 29 2024 | 27.25 | 0.08 | 0.29% | 27.25 | 27.25 | 27.25 | 0 |
| Feb 28 2024 | 27.17 | 0.03 | 0.11% | 27.17 | 27.17 | 27.13 | 18,324 |
| Feb 27 2024 | 27.14 | -0.10 | -0.37% | 27.16 | 27.18 | 27.14 | 7,406 |
| Feb 26 2024 | 27.24 | -0.04 | -0.15% | 27.20 | 27.24 | 27.20 | 3,769 |
| Feb 23 2024 | 27.28 | 0.14 | 0.52% | 27.28 | 27.28 | 27.28 | 0 |
