Historical Stock Prices

(ETF)
CZA 
$51.16
*  
0.11
0.22%
Get CZA Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CZA now


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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 51.09 51.3699 51.0401 51.16 6,335
07/01/2015 51.04 51.28 50.99 51.05 114,378
06/30/2015 51.22 51.22 50.751 50.88 7,747
06/29/2015 51.22 51.46 50.724 50.7792 14,084
06/26/2015 51.72 51.8799 51.6503 51.7688 4,824
06/25/2015 51.7685 51.8899 51.64 51.67 8,343
06/24/2015 52.09 52.1036 51.77 51.89 5,329
06/23/2015 52.24 52.28 52.1 52.1001 3,638
06/22/2015 52.2827 52.31 52.1846 52.1846 4,638
06/19/2015 51.955 52.21 51.888 52.21 5,184
06/18/2015 51.8 52.0217 51.79 52.0217 2,635
06/17/2015 51.5 51.69 51.35 51.625 15,345
06/16/2015 51.296 51.6099 51.2 51.4 7,194
06/15/2015 50.94 51.1599 50.7301 51.0201 4,124
06/12/2015 51.42 51.4699 51.2901 51.4446 3,385
06/11/2015 51.54 51.5619 51.46 51.56 4,737
06/10/2015 51.02 51.4968 51.02 51.406 6,687
06/09/2015 50.96 50.96 50.5701 50.7124 3,148
06/08/2015 51.0455 51.0739 50.85 50.96 4,215
06/05/2015 51.024 51.0999 50.9801 51.0744 7,534
06/04/2015 51.41 51.41 51.0001 51.0406 5,348
06/03/2015 51.3315 51.51 51.3315 51.4899 3,351
06/02/2015 51.31 51.37 51.0608 51.28 5,906
06/01/2015 51.1701 51.5499 51.1701 51.3999 113,472
05/29/2015 51.5 51.5499 51.1601 51.26 8,836
05/28/2015 51.78 51.78 51.54 51.74 3,027
05/27/2015 51.413 51.8 51.413 51.656 5,104
05/26/2015 51.78 51.78 51.15 51.3399 5,957
05/22/2015 51.81 51.8978 51.703 51.85 3,945
05/21/2015 51.8336 51.9479 51.6901 51.6901 4,881
05/20/2015 51.97 52.04 51.85 51.85 2,355
05/19/2015 51.96 52.0699 51.795 51.98 5,194
05/18/2015 51.54 52 51.54 51.9488 4,204
05/15/2015 51.443 51.65 51.43 51.48 7,139
05/14/2015 51.25 51.58 51.2 51.49 4,173
05/13/2015 51 51.17 50.92 50.92 5,162
05/12/2015 50.88 50.94 50.66 50.8201 2,761
05/11/2015 51.22 51.2799 50.99 51.09 5,067
05/08/2015 51 51.3596 51 51.2599 7,896
05/07/2015 50.52 50.84 50.4375 50.67 3,073
05/06/2015 50.74 50.74 50.41 50.48 5,849
05/05/2015 51.18 51.228 50.69 50.69 9,736
05/04/2015 51.1 51.42 51.1 51.22 14,162
05/01/2015 50.898 51.15 50.81 51.0605 9,424
04/30/2015 51.0301 51.1245 50.5356 50.68 6,842
04/29/2015 51.308 51.3508 51.14 51.3508 3,767
04/28/2015 51.14 51.38 50.95 51.31 28,672
04/27/2015 51.83 51.83 51.1101 51.19 9,475
04/24/2015 51.65 51.65 51.41 51.5673 6,763
04/23/2015 51.4716 51.84 51.4716 51.765 7,324
04/22/2015 51.25 51.53 51.21 51.53 75,325
04/21/2015 51.64 51.64 51.22 51.29 25,651
04/20/2015 51.28 51.4635 51.2 51.45 21,805
04/17/2015 51.45 51.45 50.77 51.0585 16,249
04/16/2015 51.48 51.57 51.1701 51.4999 7,214
04/15/2015 51.5 51.6799 51.4401 51.49 7,389
04/14/2015 51.34 51.34 51.0116 51.2301 3,721
04/13/2015 51.42 51.5599 51.2496 51.3899 70,958
04/10/2015 51.38 51.543 51.38 51.5399 3,947
04/09/2015 51.62 51.62 51.2251 51.48 7,662
04/08/2015 51.32 51.61 51.32 51.5786 12,123
04/07/2015 51.7271 51.7271 51.5216 51.5686 3,133
04/06/2015 51.2 51.8299 51.18 51.66 12,784
*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?