CZNC

Historical Stock Prices

$19.71
*  
0.13
0.66%
Get CZNC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CZNC 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 20.11 20.23 19.6 19.71 27,773
04/30/2015 20.49 20.64 19.83 19.84 39,872
04/29/2015 20.66 20.77 20.59 20.75 15,958
04/28/2015 20.31 20.7 20.31 20.66 16,480
04/27/2015 20.445 20.58 20.1 20.21 27,262
04/24/2015 20.3552 20.4899 20.22 20.34 12,564
04/23/2015 20.42 20.4667 20.17 20.26 13,786
04/22/2015 20.5 20.54 20.12 20.26 17,405
04/21/2015 20.65 20.66 20.5 20.52 13,940
04/20/2015 20.37 20.72 20.37 20.54 19,587
04/17/2015 20.65 20.74 20.15 20.21 34,725
04/16/2015 21.01 21.12 20.75 20.75 25,333
04/15/2015 21 21.14 20.83 21.11 25,128
04/14/2015 20.87 20.9935 20.66 20.84 19,628
04/13/2015 20.85 20.92 20.58 20.83 21,513
04/10/2015 21.17 21.17 20.72 20.85 25,248
04/09/2015 20.8 20.99 20.68 20.99 26,284
04/08/2015 20.69 20.802 20.5601 20.79 22,646
04/07/2015 20.59 20.72 20.56 20.62 31,565
04/06/2015 20.38 20.63 20.2447 20.57 18,095
04/02/2015 20.3 20.46 20.3 20.41 38,327
04/01/2015 20.04 20.4 20.04 20.38 18,922
03/31/2015 20.32 20.32 20.02 20.18 19,729
03/30/2015 19.94 20.38 19.94 20.31 14,235
03/27/2015 20.05 20.05 19.8001 19.91 19,859
03/26/2015 20.03 20.24 19.93 20.1 12,752
03/25/2015 20.09 20.3625 19.91 20 23,570
03/24/2015 20.146 20.22 20 20.06 20,169
03/23/2015 20.53 20.55 20.03 20.07 16,190
03/20/2015 20.29 20.61 20.29 20.54 56,269
03/19/2015 20.15 20.25 20.12 20.23 18,436
03/18/2015 19.98 20.29 19.98 20.27 33,018
03/17/2015 19.81 20 19.81 20 17,217
03/16/2015 19.82 20 19.78 19.94 15,390
03/13/2015 19.95 19.95 19.5 19.77 16,930
03/12/2015 19.43 19.94 19.43 19.92 17,146
03/11/2015 19.389 19.4 19.2 19.29 28,439
03/10/2015 19.25 19.35 19.21 19.28 19,980
03/09/2015 19.38 19.55 19.3 19.33 22,550
03/06/2015 19.28 19.63 19.27 19.29 30,581
03/05/2015 19.23 19.58 19.01 19.43 27,661
03/04/2015 19.2 19.3 19.12 19.16 33,695
03/03/2015 19.3 19.35 19.27 19.27 23,736
03/02/2015 19.2 19.35 19.2 19.34 28,237
02/27/2015 19.38 19.4 19.25 19.25 28,017
02/26/2015 19.39 19.4 19.26 19.37 23,502
02/25/2015 19.3 19.3899 19.21 19.34 25,220
02/24/2015 19.3 19.376 19.26 19.3 16,735
02/23/2015 19.25 19.31 19.2 19.26 25,433
02/20/2015 19.4 19.4 19.25 19.32 21,710
02/19/2015 19.29 19.4 19.26 19.39 27,431
02/18/2015 19.45 19.45 19.26 19.37 18,740
02/17/2015 19.41 19.52 19.25 19.48 33,418
02/13/2015 19.4 19.45 19.26 19.28 48,393
02/12/2015 19.26 19.45 19.26 19.39 25,396
02/11/2015 19.45 19.45 19.11 19.21 28,260
02/10/2015 19.5 19.52 19.27 19.37 22,129
02/09/2015 19.55 19.61 19.35 19.4 24,555
02/06/2015 19.57 19.71 19.32 19.52 36,566
02/05/2015 19.59 19.655 19.44 19.53 36,783
02/04/2015 19.5 19.61 19.45 19.47 24,480
02/03/2015 19.3 19.71 19.3 19.48 20,331
02/02/2015 19.5 19.55 19.06 19.31 34,383
*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?