CZFC

Historical Stock Prices

$14.0336
*  
unch
unch
Get CZFC Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-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.
04/29/2016 14.0336 14.0336 14.0336 14.0336 00
04/28/2016 14.0336 14.0336 14.0336 14.0336 00
04/27/2016 14.0336 14.0336 14.0336 14.0336 00
04/26/2016 14.0336 14.0336 14.0336 14.0336 00
04/25/2016 14.0336 14.0336 14.0336 14.0336 00
04/22/2016 14.15 14.15 14.0264 14.0336 1,202
04/21/2016 14.14 14.14 14.14 14.14 00
04/20/2016 13.9 14.14 13.9 14.14 1,743
04/19/2016 13.78 13.82 13.76 13.76 2,447
04/18/2016 14.1 14.1 14.1 14.1 00
04/15/2016 14.1 14.1 14 14.1 2,074
04/14/2016 13.8699 13.8699 13.8699 13.8699 00
04/13/2016 13.8699 13.8699 13.8699 13.8699 00
04/12/2016 13.8699 13.8699 13.8699 13.8699 00
04/11/2016 13.8699 13.8699 13.8699 13.8699 00
04/08/2016 13.8699 13.8699 13.8699 13.8699 218
04/07/2016 14.1 14.1 14.1 14.1 00
04/06/2016 14.1 14.1 14.1 14.1 117
04/05/2016 13.9952 13.9952 13.9952 13.9952 00
04/04/2016 13.9952 13.9952 13.9952 13.9952 00
04/01/2016 13.9952 13.9952 13.9952 13.9952 311
03/31/2016 13.8 13.8 13.8 13.8 412
03/30/2016 13.7858 13.8 13.7858 13.8 575
03/29/2016 14 14 13.9 13.9 6,534
03/28/2016 13.9678 13.9678 13.9678 13.9678 00
03/24/2016 13.9678 13.9678 13.9678 13.9678 140
03/23/2016 14.2499 14.2499 14.2499 14.2499 400
03/22/2016 13.9 13.9 13.9 13.9 538
03/21/2016 13.9 13.9 13.9 13.9 1,400
03/18/2016 13.75 13.75 13.18 13.18 1,245
03/17/2016 13.9 13.9 13.9 13.9 00
03/16/2016 14.24 14.24 13.82 13.9 8,335
03/15/2016 13.83 14.15 13.83 14 538
03/14/2016 13.95 13.95 13.95 13.95 00
03/11/2016 14.15 14.2 13.95 13.95 1,336
03/10/2016 13.84 13.84 13.8 13.8 4,355
03/09/2016 13.8 13.8 13.8 13.8 00
03/08/2016 13.77 13.8 13.77 13.8 2,481
03/07/2016 14 14 13.97 14 2,931
03/04/2016 14.01 14.03 14.01 14.01 1,976
03/03/2016 14 14 14 14 2,198
03/02/2016 13.793 13.793 13.793 13.793 518
03/01/2016 13.99 14 13.99 14 2,134
02/29/2016 13.9977 13.9977 13.77 13.77 1,844
02/26/2016 13.9 13.9 13.9 13.9 1,110
02/25/2016 13.75 13.75 13.75 13.75 00
02/24/2016 13.75 13.75 13.75 13.75 00
02/23/2016 13.98 13.98 13.75 13.75 208
02/22/2016 13.75 13.75 13.75 13.75 2,634
02/19/2016 13.704 13.704 13.7 13.703 2,228
02/18/2016 13.6458 13.67 13.6415 13.67 16,800
02/17/2016 13.58 13.6999 13.55 13.699 4,762
02/16/2016 13.9 13.9 13.88 13.88 438
02/12/2016 13.54 14.3 13.54 13.9 956
02/11/2016 13.56 13.56 13.44 13.44 378
02/10/2016 13.8158 13.8158 13.8158 13.8158 300
02/09/2016 13.7 13.7 13.7 13.7 110
02/08/2016 13.65 13.7 13.65 13.7 619
02/05/2016 13.66 13.8 13.66 13.8 3,488
02/04/2016 13.8 13.8 13.71 13.71 4,431
02/03/2016 13.7001 13.7001 13.7 13.7 2,000
02/02/2016 14.1 14.1 14.1 14.1 00
02/01/2016 14.1 14.1 14.1 14.1 100
01/29/2016 13.7 14.3 13.7 13.7 334
01/28/2016 13.7767 13.7767 13.7767 13.7767 00
01/27/2016 13.75 13.7767 13.7 13.7767 5,639
01/26/2016 13.7 13.9 13.7 13.9 1,395
01/25/2016 13.98 13.98 13.98 13.98 00
01/22/2016 13.98 13.98 13.98 13.98 00
01/21/2016 13.9 13.98 13.9 13.98 1,100
01/20/2016 13.27 13.388 13.27 13.388 700
01/19/2016 13.33 13.34 13.33 13.34 1,382
01/15/2016 13.4728 13.4728 13.4728 13.4728 00
01/14/2016 13.4 13.4728 13.4 13.4728 1,610
01/13/2016 13.85 13.85 13.85 13.85 00
01/12/2016 13.85 13.85 13.85 13.85 00
01/11/2016 13.85 13.85 13.85 13.85 00
01/08/2016 13.85 13.85 13.85 13.85 00
01/07/2016 13.85 13.85 13.85 13.85 502
01/06/2016 14 14 13.88 13.88 735
01/05/2016 13.63 13.88 13.63 13.88 634
01/04/2016 13.9 13.9 13.6 13.6 1,949
12/31/2015 13.74 13.74 13.74 13.74 00
12/30/2015 13.74 13.74 13.74 13.74 153
12/29/2015 13.6001 13.71 13.6001 13.7 1,748
12/28/2015 13.7001 13.7001 13.7001 13.7001 00
12/24/2015 13.7001 13.7001 13.7001 13.7001 00
12/23/2015 13.7001 13.7001 13.7001 13.7001 111
12/22/2015 13.7237 13.77 13.6501 13.77 2,443
12/21/2015 13.75 13.76 13.75 13.76 1,950
12/18/2015 14.3 14.3 14.3 14.3 311
12/17/2015 13.7 13.7 13.7 13.7 00
12/16/2015 13.7 13.7 13.7 13.7 00
12/15/2015 13.7 13.7 13.7 13.7 6,843
12/14/2015 13.55 13.55 13.55 13.55 107
12/11/2015 13.81 13.81 13.6 13.6 2,307
12/10/2015 13.671 13.72 13.65 13.65 4,724
12/09/2015 13.71 13.71 13.7 13.71 1,055
12/08/2015 14 14 13.7 13.7101 3,433
12/07/2015 13.9 13.9 13.9 13.9 00
12/04/2015 13.9 13.9 13.9 13.9 205
12/03/2015 13.89 14.06 13.88 13.9 2,100
12/02/2015 13.826 13.826 13.826 13.826 761
12/01/2015 13.89 13.9 13.89 13.9 1,881
11/30/2015 14.1 14.1 14.1 14.1 00
11/27/2015 14.1 14.1 14.1 14.1 00
11/25/2015 14.26 14.26 14.1 14.1 381
11/24/2015 14.04 14.04 14.04 14.04 00
11/23/2015 14.04 14.04 14.04 14.04 00
11/20/2015 14.04 14.04 14.04 14.04 1,000
11/19/2015 13.6 14 13.6 14 21,226
11/18/2015 13.5 13.69 13.5 13.69 1,049
11/17/2015 13.85 13.85 13.85 13.85 00
11/16/2015 13.85 13.85 13.85 13.85 00
11/13/2015 13.85 13.85 13.85 13.85 00
11/12/2015 14 14 13.85 13.85 2,715
11/11/2015 14.0001 14.0001 14.0001 14.0001 00
11/10/2015 14.0001 14.0001 14.0001 14.0001 00
11/09/2015 14 14.0001 14 14.0001 734
11/06/2015 14.22 14.22 14.22 14.22 00
11/05/2015 14.22 14.22 14.22 14.22 00
11/04/2015 14.2 14.22 14.2 14.22 366
11/03/2015 14.35 14.35 14.35 14.35 700
11/02/2015 14.205 14.205 14.205 14.205 155
10/30/2015 14 14 14 14 3,688
10/29/2015 13.9 13.9 13.9 13.9 1,505
10/28/2015 14.25 14.25 13.86 13.86 5,256
10/27/2015 14.06 14.25 14.05 14.25 2,164
10/26/2015 14.15 14.25 14.15 14.15 763
10/23/2015 13.9458 13.9458 13.9458 13.9458 00
10/22/2015 13.9458 13.9458 13.9458 13.9458 00
10/21/2015 16.23 16.23 13.9458 13.9458 2,540
10/20/2015 13.65 13.65 13.65 13.65 765
10/19/2015 13.14 13.15 13.1 13.1 1,764
10/16/2015 12.8 12.8 12.8 12.8 00
10/15/2015 12.8 12.8 12.8 12.8 100
10/14/2015 12.8 12.8 12.8 12.8 00
10/13/2015 12.8 12.8 12.8 12.8 100
10/12/2015 12.83 12.83 12.83 12.83 00
10/09/2015 12.83 12.83 12.83 12.83 100
10/08/2015 12.83 13.038 12.83 13.038 404
10/07/2015 12.78 12.78 12.78 12.78 00
10/06/2015 12.78 12.78 12.78 12.78 102
10/05/2015 12.9 12.9 12.9 12.9 388
10/02/2015 12.75 12.89 12.75 12.89 300
10/01/2015 12.66 12.66 12.66 12.66 200
09/30/2015 12.751 12.751 12.66 12.66 3,801
09/29/2015 12.834 12.85 12.75 12.75 2,150
09/28/2015 12.75 12.75 12.75 12.75 2,028
09/25/2015 12.75 12.75 12.75 12.75 00
09/24/2015 12.75 12.75 12.75 12.75 212
09/23/2015 12.75 12.75 12.75 12.75 1,405
09/22/2015 12.75 12.75 12.75 12.75 1,917
09/21/2015 13.35 13.35 12.6639 12.75 4,429
09/18/2015 12.74 13.2 12.74 13.2 2,281
09/17/2015 12.88 12.88 12.75 12.75 4,399
09/16/2015 12.77 12.77 12.77 12.77 106
09/15/2015 12.75 12.75 12.75 12.75 157
09/14/2015 12.75 12.75 12.75 12.75 100
09/11/2015 12.76 12.76 12.75 12.75 3,692
09/10/2015 12.82 12.9 12.8 12.8 958
09/09/2015 12.76 12.76 12.76 12.76 1,146
09/08/2015 12.75 12.87 12.75 12.76 9,394
09/04/2015 12.83 12.83 12.83 12.83 00
09/03/2015 12.82 12.89 12.82 12.83 1,603
09/02/2015 12.68 12.68 12.68 12.68 204
09/01/2015 12.7 12.71 12.7 12.7001 1,807
08/31/2015 12.68 12.6801 12.68 12.6801 750
08/28/2015 12.68 12.68 12.68 12.68 100
08/27/2015 12.88 12.89 12.66 12.7 7,300
08/26/2015 12.7 12.7 12.7 12.7 00
08/25/2015 12.7 12.7 12.7 12.7 500
08/24/2015 12.75 12.75 12.68 12.68 2,300
08/21/2015 12.7378 12.7378 12.7 12.7 3,235
08/20/2015 12.77 12.77 12.75 12.75 8,579
08/19/2015 12.7501 12.7501 12.7501 12.7501 500
08/18/2015 12.7 12.7 12.7 12.7 00
08/17/2015 12.7 12.7 12.7 12.7 00
08/14/2015 12.7 12.7 12.7 12.7 00
08/13/2015 12.651 12.7 12.65 12.7 1,191
08/12/2015 12.6201 12.6201 12.62 12.62 300
08/11/2015 12.75 12.75 12.75 12.75 00
08/10/2015 12.81 12.855 12.7 12.75 7,013
08/07/2015 12.76 12.76 12.76 12.76 5,057
08/06/2015 12.69 12.69 12.69 12.69 400
08/05/2015 12.74 12.75 12.7 12.74 4,554
08/04/2015 12.65 12.65 12.65 12.65 100
08/03/2015 12.65 12.65 12.65 12.65 442
07/31/2015 12.65 12.6788 12.65 12.6788 2,946
07/30/2015 12.7 12.7 12.7 12.7 120
07/29/2015 12.6 12.6 12.6 12.6 100
07/28/2015 12.65 12.65 12.65 12.65 4,560
07/27/2015 12.6 12.63 12.6 12.6 1,519
07/24/2015 12.6 12.6 12.6 12.6 212
07/23/2015 12.61 12.61 12.61 12.61 100
07/22/2015 12.701 12.701 12.61 12.61 2,884
07/21/2015 12.65 12.65 12.65 12.65 100
07/20/2015 12.6 12.66 12.5001 12.65 11,075
07/17/2015 12.75 12.75 12.65 12.65 588
07/16/2015 12.78 12.78 12.555 12.732 19,035
07/15/2015 12.72 12.72 12.72 12.72 101
07/14/2015 12.7 12.7 12.7 12.7 00
07/13/2015 12.71 12.72 12.7 12.7 7,503
07/10/2015 12.7 12.78 12.7 12.7 10,783
07/09/2015 12.51 12.51 12.51 12.51 100
07/08/2015 12.534 12.534 12.5 12.51 4,960
07/07/2015 12.52 12.52 12.5 12.51 3,200
07/06/2015 12.5 12.57 12.5 12.5128 7,511
07/02/2015 12.52 12.55 12.52 12.55 1,200
07/01/2015 12.52 12.52 12.52 12.52 180
06/30/2015 12.5 12.5 12.5 12.5 2,700
06/29/2015 12.47 12.5 12.45 12.46 1,415
06/26/2015 12.52 12.56 12.47 12.47 4,448
06/25/2015 12.6 12.62 12.6 12.6001 694
06/24/2015 12.5101 12.6 12.5101 12.6 2,333
06/23/2015 12.51 12.53 12.51 12.51 503
06/22/2015 12.5 12.59 12.5 12.55 5,147
06/19/2015 12.85 12.94 12.23 12.23 8,673
06/18/2015 12.88 12.88 12.54 12.75 2,292
06/17/2015 12.75 13.13 12.75 12.85 17,856
06/16/2015 17 17 12.45 12.6 23,715
06/15/2015 12.45 12.7 12.45 12.69 3,550
06/12/2015 12.46 12.46 12.46 12.46 200
06/11/2015 12.75 12.75 12.75 12.75 919
06/10/2015 12.51 12.51 12.5 12.5 571
06/09/2015 12.5 12.5 12.49 12.5 8,102
06/08/2015 12.4101 12.4101 12.4101 12.4101 1,026
06/05/2015 12.5 12.5 12.5 12.5 00
06/04/2015 12.5 12.61 12.4999 12.5 9,430
06/03/2015 12.57 12.57 12.51 12.51 3,901
06/02/2015 12.5 12.5 12.5 12.5 00
06/01/2015 12.5 12.5 12.46 12.5 2,725
05/29/2015 12.43 12.43 12.41 12.41 5,000
05/28/2015 12.44 12.44 12.41 12.41 3,700
05/27/2015 12.46 12.72 12.46 12.47 300
05/26/2015 12.6 12.6 12.6 12.6 00
05/22/2015 12.48 12.6 12.37 12.6 8,750
05/21/2015 12.4 12.4 12.4 12.4 00
05/20/2015 12.4 12.4 12.4 12.4 00
05/19/2015 12.7 12.7 12.4 12.4 700
05/18/2015 12.43 12.43 12.43 12.43 00
05/15/2015 12.43 12.43 12.43 12.43 00
05/14/2015 12.37 12.43 12.37 12.43 7,585
05/13/2015 12.391 12.4 12.35 12.35 3,621
05/12/2015 12.35 12.35 12.35 12.35 552
05/11/2015 12.4 12.4 12.4 12.4 3,000
05/08/2015 12.6 12.6 12.6 12.6 00
05/07/2015 12.6 12.6 12.6 12.6 00
05/06/2015 12.6 12.6 12.6 12.6 00
05/05/2015 12.47 12.6 12.35 12.6 4,277
05/04/2015 12.5 12.5 12.31 12.31 4,142
05/01/2015 12.5 12.51 12.5 12.5 2,000
04/30/2015 12.39 12.5 12.39 12.5 4,400
04/29/2015 12.5 12.5 12.5 12.5 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?