Historical Stock Prices

(ETF)
CEZ 
$26.7477
*  
unch
unch
Get CEZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CEZ now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 26.7477 26.7477 26.7477 26.7477 00
09/22/2016 26.58 26.7597 26.58 26.7477 3,382
09/21/2016 26.42 26.4599 26.285 26.285 1,378
09/20/2016 26.28 26.314 26.16 26.16 3,354
09/19/2016 26.2017 26.2017 26.2017 26.2017 00
09/16/2016 26.2017 26.2017 26.2017 26.2017 00
09/15/2016 26.28 26.29 26.2017 26.2017 1,394
09/14/2016 25.82 25.82 25.82 25.82 00
09/13/2016 26.0014 26.0014 25.82 25.82 1,408
09/12/2016 26.02 26.1055 26.02 26.1055 1,085
09/09/2016 26.5 26.5 26.5 26.5 251
09/08/2016 26.97 27.058 26.92 26.938 868
09/07/2016 27.0235 27.08 27.0112 27.08 1,050
09/06/2016 27.4 27.4 27.4 27.4 30,544
09/02/2016 26.8289 26.8799 26.8289 26.8799 900
09/01/2016 26.48 26.5172 26.48 26.5172 722
08/31/2016 26.59 26.643 26.59 26.643 830
08/30/2016 26.858 26.858 26.858 26.858 00
08/29/2016 26.7 26.858 26.7 26.858 249
08/26/2016 26.8484 26.8484 26.8484 26.8484 00
08/25/2016 26.8565 26.8565 26.8484 26.8484 766
08/24/2016 26.774 26.774 26.774 26.774 00
08/23/2016 26.774 26.774 26.774 26.774 00
08/22/2016 26.63 26.7878 26.63 26.774 3,411
08/19/2016 27.3399 27.3399 27.3399 27.3399 00
08/18/2016 27.4 27.408 27.318 27.3399 3,692
08/17/2016 27.03 27.03 27.03 27.03 115
08/16/2016 27.52 27.52 27.52 27.52 426
08/15/2016 27.47 27.47 27.47 27.47 285
08/12/2016 27.22 27.22 27.1164 27.1164 261
08/11/2016 27.25 27.33 27.2476 27.33 2,633
08/10/2016 27.1245 27.1245 27.1245 27.1245 401
08/09/2016 27.16 27.272 27.16 27.23 1,292
08/08/2016 27.03 27.038 27.03 27.038 232
08/05/2016 26.69 26.762 26.69 26.762 570
08/04/2016 26.33 26.33 26.33 26.33 00
08/03/2016 26.33 26.33 26.33 26.33 00
08/02/2016 26.5066 26.5066 26.3 26.33 2,092
08/01/2016 26.4925 26.4925 26.4604 26.4604 256
07/29/2016 26.471 26.471 26.471 26.471 200
07/28/2016 26.39 26.39 26.31 26.354 1,807
07/27/2016 26.2599 26.2599 26.2599 26.2599 925
07/26/2016 26.26 26.26 26.12 26.19 1,052
07/25/2016 26.076 26.076 26.076 26.076 8,550
07/22/2016 25.93 25.93 25.93 25.93 159
07/21/2016 26.15 26.15 26.15 26.15 260
07/20/2016 26.15 26.15 26.15 26.15 100
07/19/2016 26.0355 26.0355 26.0355 26.0355 474
07/18/2016 26.36 26.36 26.36 26.36 00
07/15/2016 26.17 26.37 26.1 26.36 4,140
07/14/2016 26.2561 26.4 26.2561 26.4 1,881
07/13/2016 26.1 26.1 26.02 26.02 246
07/12/2016 25.7329 25.7329 25.7329 25.7329 00
07/11/2016 25.7329 25.7329 25.7329 25.7329 263
07/08/2016 25.5441 25.5441 25.5441 25.5441 1,895
07/07/2016 25.39 25.39 25.113 25.113 1,361
07/06/2016 25.1198 25.1198 25.1198 25.1198 319
07/05/2016 25.44 25.44 25.1875 25.1875 253
07/01/2016 25.428 25.428 25.428 25.428 00
06/30/2016 25.428 25.428 25.428 25.428 00
06/29/2016 25.424 25.428 25.3686 25.428 2,542
06/28/2016 24.84 24.89 24.6701 24.89 3,567
06/27/2016 24.29 24.29 23.9501 23.9501 2,328
06/24/2016 25.1 25.1 25.1 25.1 00
06/23/2016 25.1 25.1 25.1 25.1 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?