Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CZBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 47.75 | -0.25 | -0.52% | 48.25 | 48.45 | 47.635 | 1,959 |
| Apr 30 2024 | 48.00 | -0.20 | -0.41% | 48.20 | 48.24 | 47.56 | 2,003 |
| Apr 29 2024 | 48.20 | -0.25 | -0.52% | 48.05 | 48.20 | 48.05 | 304 |
| Apr 26 2024 | 48.45 | 0.33 | 0.69% | 48.45 | 48.45 | 48.45 | 500 |
| Apr 25 2024 | 48.116 | -0.38 | -0.79% | 48.50 | 48.50 | 47.99 | 1,467 |
| Apr 24 2024 | 48.50 | -0.13 | -0.27% | 48.45 | 48.50 | 48.3875 | 1,517 |
| Apr 23 2024 | 48.63 | 0.00 | 0.00% | 48.63 | 48.63 | 48.63 | 0 |
| Apr 22 2024 | 48.63 | 0.23 | 0.48% | 48.50 | 49.00 | 48.50 | 1,571 |
| Apr 19 2024 | 48.40 | 0.00 | 0.00% | 48.40 | 48.40 | 48.40 | 0 |
| Apr 18 2024 | 48.40 | -0.10 | -0.21% | 48.40 | 48.40 | 48.40 | 765 |
| Apr 17 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 48.50 | 48.50 | 193 |
| Apr 16 2024 | 48.50 | -0.49 | -1.00% | 48.47 | 48.50 | 48.24 | 4,969 |
| Apr 15 2024 | 48.99 | 0.32 | 0.66% | 48.99 | 48.99 | 48.99 | 371 |
| Apr 12 2024 | 48.67 | -0.32 | -0.65% | 48.33 | 48.67 | 48.33 | 439 |
| Apr 11 2024 | 48.99 | 0.66 | 1.37% | 48.50 | 49.00 | 48.50 | 2,114 |
| Apr 10 2024 | 48.33 | 0.08 | 0.17% | 48.00 | 49.94 | 48.00 | 2,612 |
| Apr 09 2024 | 48.25 | 0.60 | 1.26% | 48.24 | 48.49 | 48.24 | 3,497 |
| Apr 08 2024 | 47.65 | -1.85 | -3.74% | 49.50 | 49.55 | 47.65 | 3,151 |
| Apr 05 2024 | 49.50 | 1.50 | 3.13% | 48.50 | 49.50 | 48.50 | 1,002 |
| Apr 04 2024 | 48.00 | 0.30 | 0.63% | 48.26 | 48.50 | 48.00 | 1,931 |
| Apr 03 2024 | 47.70 | -1.30 | -2.65% | 47.71 | 48.74 | 47.70 | 1,744 |
| Apr 02 2024 | 49.00 | -0.77 | -1.55% | 49.00 | 49.00 | 49.00 | 980 |
| Apr 01 2024 | 49.77 | -0.22 | -0.44% | 49.26 | 49.77 | 49.26 | 1,274 |
| Mar 28 2024 | 49.99 | 0.99 | 2.02% | 49.50 | 50.00 | 49.50 | 2,041 |
| Mar 27 2024 | 49.00 | -0.49 | -0.99% | 49.00 | 50.00 | 49.00 | 561 |
| Mar 26 2024 | 49.49 | 0.00 | 0.00% | 49.49 | 49.49 | 49.49 | 428 |
| Mar 25 2024 | 49.49 | 0.00 | 0.00% | 49.49 | 49.49 | 49.49 | 151 |
| Mar 22 2024 | 49.49 | 1.49 | 3.10% | 49.00 | 49.49 | 48.7475 | 811 |
| Mar 21 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 0 |
| Mar 20 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 0 |
| Mar 19 2024 | 48.00 | -1.00 | -2.04% | 48.50 | 48.50 | 48.00 | 650 |
| Mar 18 2024 | 49.00 | 1.25 | 2.62% | 49.00 | 49.00 | 49.00 | 144 |
| Mar 15 2024 | 47.75 | -0.75 | -1.55% | 49.00 | 49.00 | 47.75 | 4,194 |
| Mar 14 2024 | 48.50 | -1.00 | -2.02% | 48.50 | 48.60 | 48.50 | 1,107 |
| Mar 13 2024 | 49.50 | -0.50 | -1.00% | 49.60 | 49.60 | 48.60 | 418 |
| Mar 12 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 50.00 | 0 |
| Mar 11 2024 | 50.00 | -0.70 | -1.38% | 51.20 | 51.20 | 50.00 | 1,126 |
| Mar 08 2024 | 50.70 | 1.70 | 3.47% | 49.00 | 50.70 | 49.00 | 1,189 |
| Mar 07 2024 | 49.00 | 0.06 | 0.12% | 48.90 | 49.35 | 48.80 | 1,672 |
| Mar 06 2024 | 48.94 | 1.94 | 4.13% | 48.00 | 48.94 | 48.00 | 637 |
| Mar 05 2024 | 47.00 | 0.51 | 1.10% | 46.50 | 47.00 | 46.50 | 282 |
| Mar 04 2024 | 46.49 | -0.06 | -0.13% | 48.99 | 49.00 | 45.00 | 3,032 |
| Mar 01 2024 | 46.55 | -2.25 | -4.61% | 48.00 | 48.00 | 46.55 | 486 |
| Feb 29 2024 | 48.80 | 0.30 | 0.62% | 49.25 | 51.00 | 48.80 | 3,148 |
| Feb 28 2024 | 48.50 | 3.00 | 6.59% | 46.00 | 49.25 | 46.00 | 4,445 |
| Feb 27 2024 | 45.50 | -0.25 | -0.55% | 45.05 | 45.50 | 45.05 | 934 |
| Feb 26 2024 | 45.75 | 0.50 | 1.10% | 45.30 | 45.75 | 45.25 | 3,224 |
| Feb 23 2024 | 45.25 | 1.47 | 3.36% | 44.50 | 45.25 | 44.50 | 1,234 |
| Feb 22 2024 | 43.78 | 0.27 | 0.62% | 44.00 | 44.00 | 43.78 | 600 |
| Feb 21 2024 | 43.51 | 0.01 | 0.02% | 43.51 | 43.51 | 43.51 | 260 |
| Feb 20 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 0 |
| Feb 16 2024 | 43.50 | 1.65 | 3.94% | 43.49 | 43.50 | 43.49 | 304 |
| Feb 15 2024 | 41.85 | -0.15 | -0.36% | 43.50 | 43.50 | 41.85 | 2,569 |
| Feb 14 2024 | 42.00 | -0.30 | -0.71% | 41.76 | 42.50 | 41.76 | 5,407 |
| Feb 13 2024 | 42.30 | 0.30 | 0.71% | 42.00 | 42.30 | 42.00 | 1,290 |
| Feb 12 2024 | 42.00 | -1.50 | -3.45% | 43.40 | 43.9545 | 42.00 | 763 |
| Feb 09 2024 | 43.50 | 1.00 | 2.35% | 43.50 | 44.00 | 43.00 | 4,168 |
| Feb 08 2024 | 42.50 | -0.75 | -1.73% | 42.50 | 42.50 | 42.50 | 2,511 |
| Feb 07 2024 | 43.25 | -0.26 | -0.60% | 43.25 | 43.25 | 43.25 | 1,164 |
| Feb 06 2024 | 43.51 | 0.00 | 0.01% | 43.51 | 43.51 | 43.51 | 130 |
| Feb 05 2024 | 43.5055 | 0.02 | 0.04% | 43.50 | 43.71 | 43.49 | 1,324 |
| Feb 02 2024 | 43.49 | 1.10 | 2.59% | 42.42 | 43.49 | 42.40 | 1,632 |
