Historical Stock Prices

CZFS 
$47.95
*  
0.15
0.31 %
Get CZFS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CZFS now


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 29-JAN-2016 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 47.95 47.95 47.95 47.95 1,200
04/28/2016 48 48 47.8 47.8 961
04/27/2016 48 48 48 48 200
04/26/2016 47.5 47.5 47.5 47.5 00
04/25/2016 48 48 47.5 47.5 530
04/22/2016 47.4 48 47.4 48 752
04/21/2016 47.99 48 47.99 48 600
04/20/2016 48 48.25 48 48.25 470
04/19/2016 47.4 47.4 47.4 47.4 525
04/18/2016 47.99 47.99 47.99 47.99 388
04/15/2016 47.4 47.4 47.4 47.4 00
04/14/2016 47.99 47.99 47.4 47.4 3,701
04/13/2016 47.5 47.5 47.49 47.5 428
04/12/2016 47.1 47.5 47.1 47.5 358
04/11/2016 47.5 47.5 47.5 47.5 2,000
04/08/2016 47.5 47.5 47.5 47.5 00
04/07/2016 47.5 47.5 47.5 47.5 00
04/06/2016 47.5 47.5 47.5 47.5 00
04/05/2016 48.5 48.5 47 47.5 3,382
04/04/2016 48.25 48.25 48.25 48.25 00
04/01/2016 48.25 48.25 48.25 48.25 100
03/31/2016 48.25 48.25 47.75 47.75 1,035
03/30/2016 47.6 48 47.6 48 412
03/29/2016 47.4 47.4 47.35 47.35 575
03/28/2016 48.5 48.5 48.5 48.5 00
03/24/2016 48.5 48.5 48.5 48.5 402
03/23/2016 47.5 47.5 47.5 47.5 00
03/22/2016 47.5 47.5 47.5 47.5 00
03/21/2016 47.5 47.5 47.5 47.5 00
03/18/2016 47.5 47.5 47.5 47.5 700
03/17/2016 48.25 48.25 48 48 769
03/16/2016 49 49 49 49 00
03/15/2016 49 49 49 49 00
03/14/2016 49 49 49 49 00
03/11/2016 49 49 49 49 00
03/10/2016 47.5 49 47.5 49 1,443
03/09/2016 48.2 48.6 47.5 47.5 2,201
03/08/2016 47.75 48 47.5 48 731
03/07/2016 47.95 47.95 47.95 47.95 00
03/04/2016 47.95 47.95 47.95 47.95 00
03/03/2016 47.99 48 47.95 47.95 2,501
03/02/2016 47.3 47.3 47.3 47.3 00
03/01/2016 47.3 47.3 47.3 47.3 139
02/29/2016 47.3 47.3 47.3 47.3 00
02/26/2016 47.35 47.35 47.3 47.3 839
02/25/2016 47.35 47.35 47.35 47.35 240
02/24/2016 48.25 48.25 47.5 47.5 1,979
02/23/2016 48.25 48.25 48.25 48.25 00
02/22/2016 48.25 48.25 48.25 48.25 380
02/19/2016 48.5 48.5 48.5 48.5 296
02/18/2016 48.5 48.5 48.5 48.5 00
02/17/2016 48.5 48.5 48.5 48.5 281
02/16/2016 48.75 48.75 48.5 48.5 500
02/12/2016 48.5 48.55 48.5 48.55 3,380
02/11/2016 48.75 48.75 48.75 48.75 1,071
02/10/2016 49.25 49.25 49.25 49.25 196
02/09/2016 48.75 48.75 48.75 48.75 00
02/08/2016 48.75 48.75 48.75 48.75 871
02/05/2016 48.75 48.75 48.75 48.75 680
02/04/2016 48.8 48.8 48.8 48.8 00
02/03/2016 48.8 48.8 48.8 48.8 00
02/02/2016 48.75 48.8 48.75 48.8 255
02/01/2016 48.6 48.6 48.6 48.6 00
01/29/2016 48.6 48.6 48.6 48.6 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?