Historical Stock Prices

(ETF)
CZA 
$46.05
*  
0.438
 negative 
0.96%
Get CZA Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 45.64 46.05 45.5901 46.05 12,189
04/16/2014 45.5 45.66 45.45 45.612 2,640
04/15/2014 45.09 45.265 44.61 45.1612 5,294
04/14/2014 44.88 45.04 44.78 44.78 4,536
04/11/2014 44.98 44.9899 44.5101 44.71 8,100
04/10/2014 46.11 46.11 45.19 45.2004 10,133
04/09/2014 45.81 46.0299 45.64 45.9799 11,637
04/08/2014 45.42 45.699 45.32 45.619 4,677
04/07/2014 46.07 46.07 45.37 45.54 32,213
04/04/2014 47.11 47.2014 46.19 46.22 9,634
04/03/2014 46.99 46.99 46.72 46.8799 3,510
04/02/2014 46.73 46.914 46.73 46.8563 2,432
04/01/2014 46.5899 46.6546 46.5112 46.6546 5,277
03/31/2014 45.86 46.35 45.86 46.35 141,436
03/28/2014 45.6364 45.977 45.6364 45.7845 3,939
03/27/2014 45.76 45.76 45.42 45.5 7,355
03/26/2014 46.35 46.35 45.72 45.83 8,755
03/25/2014 46.27 46.27 45.87 46.08 8,065
03/24/2014 45.855 45.999 45.855 45.999 2,098
03/21/2014 46.6 46.62 46.1854 46.1854 5,015
03/20/2014 45.99 46.4 45.99 46.37 4,982
03/19/2014 46.45 46.45 46.031 46.1847 3,702
03/18/2014 46.07 46.59 46.07 46.452 7,503
03/17/2014 46.02 46.26 45.93 46.19 8,712
03/14/2014 45.57 46.012 45.57 45.7546 11,406
03/13/2014 46.182 46.182 45.6213 45.7208 4,505
03/12/2014 46.0273 46.18 46.0273 46.18 4,513
03/11/2014 46.49 46.5799 46.171 46.2199 8,844
03/10/2014 46.7 46.7 46.3499 46.54 9,808
03/07/2014 46.81 46.81 46.58 46.61 7,449
03/06/2014 46.65 46.6999 46.59 46.65 27,156
03/05/2014 46.56 46.61 46.442 46.49 8,077
03/04/2014 46.3 46.57 45.8701 46.51 57,524
03/03/2014 45.73 46.0358 45.68 45.84 12,756
02/28/2014 46 46.32 46 46 6,728
02/27/2014 45.74 46.006 45.7 46.006 7,567
02/26/2014 45.61 45.84 45.5301 45.5801 9,769
02/25/2014 45.49 45.73 45.46 45.49 7,558
02/24/2014 45.47 45.85 45.45 45.6 7,752
02/21/2014 45.509 45.51 45.3244 45.4488 9,259
02/20/2014 45.1573 45.44 45.1573 45.43 5,805
02/19/2014 45.29 45.61 45.01 45.01 7,728
02/18/2014 45.52 45.52 45.294 45.466 12,726
02/14/2014 45.3448 45.409 45.2701 45.2701 3,935
02/13/2014 44.65 45.23 44.65 45.14 10,019
02/12/2014 44.81 45 44.81 44.8687 6,520
02/11/2014 44.37 44.772 44.3001 44.701 6,052
02/10/2014 44.08 44.3308 44.07 44.314 9,441
02/07/2014 43.93 44.1499 43.88 44.1299 7,561
02/06/2014 43.308 43.561 43.308 43.554 5,782
02/05/2014 43.21 43.2899 42.9 43.2184 11,719
02/04/2014 43.01 43.33 42.3404 43.264 18,989
02/03/2014 44 44.08 42.8801 42.98 23,075
01/31/2014 44.26 44.34 43.83 44.1001 172,925
01/30/2014 44.7 44.7 44.04 44.3975 7,352
01/29/2014 44.01 44.208 43.59 44.0399 6,098
01/28/2014 43.86 44.319 43.28 44.1748 13,925
01/27/2014 44.19 44.62 43.57 43.82 41,246
01/24/2014 44.97 44.98 44.2 44.2 21,494
01/23/2014 45.49 45.49 45.1 45.2824 12,259
01/22/2014 45.57 45.74 45.4601 45.69 8,522
01/21/2014 45.52 45.5387 45.231 45.508 11,656
01/17/2014 45.5 45.569 45.34 45.34 14,035
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?