CZFC

Historical Stock Prices

$12.47
*  
0.20
1.63%
Get CZFC Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading CZFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 12.47 12.47 12.47 12.47 270
01/29/2015 12.27 12.27 12.27 12.27 174
01/28/2015 12.3001 12.3001 12.3 12.3 200
01/27/2015 12.32 12.32 12.3 12.3 500
01/26/2015 12.04 12.45 12.04 12.45 201
01/23/2015 12.15 12.27 12.15 12.27 4,428
01/22/2015 12.25 12.49 12.25 12.3724 10,786
01/21/2015 12 12.49 12 12.35 17,153
01/20/2015 11.9698 11.99 11.9698 11.99 1,245
01/16/2015 12 12 12 12 00
01/15/2015 12 12 12 12 1,218
01/14/2015 11.92 12.06 11.92 11.94 5,954
01/13/2015 11.95 12.3 11.88 12.0899 5,379
01/12/2015 12 12.28 11.96 12.28 800
01/09/2015 12 12 11.85 11.92 697
01/08/2015 11.83 11.905 11.83 11.905 550
01/07/2015 11.9 11.9 11.9 11.9 300
01/06/2015 11.91 11.91 11.91 11.91 200
01/05/2015 11.86 12 11.85 11.91 3,203
01/02/2015 11.89 12.05 11.89 11.9 1,178
12/31/2014 11.9 11.9 11.9 11.9 00
12/30/2014 11.9 11.9 11.9 11.9 00
12/29/2014 11.8 11.9 11.8 11.9 1,296
12/26/2014 11.79 11.79 11.79 11.79 00
12/24/2014 11.79 11.79 11.79 11.79 1,027
12/23/2014 11.77 11.8 11.77 11.8 298
12/22/2014 11.77 11.77 11.77 11.77 00
12/19/2014 11.77 11.77 11.77 11.77 1,069
12/18/2014 11.8325 11.8325 11.8325 11.8325 00
12/17/2014 11.8325 11.8325 11.8325 11.8325 338
12/16/2014 11.7701 11.989 11.77 11.989 1,001
12/15/2014 11.77 11.7701 11.77 11.7701 2,662
12/12/2014 11.78 11.78 11.75 11.75 357
12/11/2014 11.82 11.82 11.72 11.72 586
12/10/2014 11.66 11.66 11.66 11.66 00
12/09/2014 11.73 11.73 11.6 11.66 2,268
12/08/2014 11.69 11.69 11.69 11.69 356
12/05/2014 11.96 11.96 11.96 11.96 479
12/04/2014 11.7707 11.78 11.7432 11.78 1,439
12/03/2014 11.75 11.75 11.75 11.75 00
12/02/2014 11.75 11.75 11.75 11.75 1,411
12/01/2014 11.55 11.55 11.55 11.55 00
11/28/2014 11.55 11.55 11.55 11.55 00
11/26/2014 11.55 11.55 11.55 11.55 00
11/25/2014 11.66 11.715 11.5 11.55 2,500
11/24/2014 11.69 11.7 11.6 11.65 1,438
11/21/2014 12.25 12.3043 11.34 11.65 40,709
11/20/2014 12.03 12.03 12.03 12.03 100
11/19/2014 12.04 12.04 12.04 12.04 100
11/18/2014 12 12.0501 12 12.05 6,290
11/17/2014 12.05 12.05 12.05 12.05 100
11/14/2014 12.1 12.1 12.1 12.1 100
11/13/2014 12.052 12.052 12.052 12.052 125
11/12/2014 12.02 12.0568 12.02 12.02 2,857
11/11/2014 12.25 12.25 12.25 12.25 00
11/10/2014 12.25 12.25 12.25 12.25 500
11/07/2014 12 12 11.99 12 7,527
11/06/2014 12.49 12.49 12.49 12.49 00
11/05/2014 12.49 12.49 12.49 12.49 00
11/04/2014 12.3 12.49 12.3 12.49 756
11/03/2014 12 12 12 12 00
10/31/2014 12 12 12 12 10,000
10/30/2014 12.01 12.06 12 12.06 562
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 Brokers before you trade

Want to trade FX?