CZWI

Historical Stock Prices

$8.96
*  
0.13
1.47%
Get CZWI Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading CZWI 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 8.9 9.14 8.88 8.96 3,440
07/24/2014 8.65 8.85 8.65 8.83 1,300
07/23/2014 8.87 8.87 8.56 8.84 1,500
07/22/2014 8.88 8.88 8.88 8.88 100
07/21/2014 8.66 8.66 8.65 8.65 453
07/18/2014 8.75 9.355 8.67 8.7 22,745
07/17/2014 8.75 8.75 8.42 8.69 1,689
07/16/2014 8.73 8.73 8.6649 8.6649 1,100
07/15/2014 8.72 8.72 8.72 8.72 100
07/14/2014 8.67 8.7 8.67 8.67 230
07/11/2014 8.7 8.7 8.68 8.7 604
07/10/2014 8.64 8.65 8.6 8.65 2,305
07/09/2014 8.66 8.7 8.54 8.67 9,300
07/08/2014 8.75 8.75 8.6501 8.74 4,200
07/07/2014 8.5 8.78 8.5 8.73 3,770
07/03/2014 8.46 8.63 8.46 8.63 900
07/02/2014 8.55 8.585 8.44 8.44 3,428
07/01/2014 8.2601 8.61 8.2601 8.57 5,981
06/30/2014 8.49 8.498 8.28 8.498 756
06/27/2014 8.42 8.42 8.42 8.42 00
06/26/2014 8.47 8.47 8.261 8.42 1,500
06/25/2014 8.4685 8.4685 8.4275 8.46 600
06/24/2014 8.499 8.499 8.48 8.48 626
06/23/2014 8.36 8.41 8.34 8.41 730
06/20/2014 8.3101 8.47 8.3101 8.44 883
06/19/2014 8.28 8.3 8.28 8.3 1,658
06/18/2014 8.29 8.35 8.28 8.3 5,347
06/17/2014 8.23 8.35 8.22 8.34 1,457
06/16/2014 8.22 8.24 8.22 8.24 1,359
06/13/2014 8.11 8.11 8.11 8.11 200
06/12/2014 8.219 8.219 8.219 8.219 00
06/11/2014 8.239 8.24 8.219 8.219 446
06/10/2014 8.1001 8.24 8.1001 8.23 3,138
06/09/2014 8.07 8.121 8.07 8.121 802
06/06/2014 8.07 8.085 8.07 8.085 1,202
06/05/2014 8.05 8.12 8.05 8.12 511
06/04/2014 8.01 8.01 8 8 1,907
06/03/2014 8 8 8 8 00
06/02/2014 8 8 8 8 00
05/30/2014 8 8 8 8 800
05/29/2014 7.9704 7.9704 7.97 7.97 398
05/28/2014 7.9701 8.12 7.9701 8 4,350
05/27/2014 8.02 8.02 7.99 8.02 2,100
05/23/2014 8.0001 8.0001 8 8.0001 1,180
05/22/2014 8.04 8.04 8.04 8.04 522
05/21/2014 8.05 8.05 8.02 8.04 3,294
05/20/2014 8.04 8.05 8.02 8.02 1,974
05/19/2014 8 8 7.9999 8 2,634
05/16/2014 8 8 8 8 124
05/15/2014 7.97 8.04 7.97 8.04 2,536
05/14/2014 8.02 8.02 8.02 8.02 00
05/13/2014 8 8.021 8 8.02 2,600
05/12/2014 7.9996 8.04 7.9996 8.04 19,120
05/09/2014 7.98 7.98 7.74 7.95 29,605
05/08/2014 7.98 7.98 7.98 7.98 00
05/07/2014 8 8 7.98 7.98 1,599
05/06/2014 8 8 7.99 8 10,190
05/05/2014 8 8.02 8 8.02 3,896
05/02/2014 8 8 7.95 7.955 3,040
05/01/2014 7.98 8 7.9125 7.9125 1,464
04/30/2014 7.9999 7.9999 7.984 7.984 381
04/29/2014 8 8.05 7.91 8.049 5,192
04/28/2014 8 8 7.9871 7.9871 1,320
04/25/2014 8.02 8.02 7.9735 7.98 1,200
04/24/2014 8 8.02 7.99 8.02 3,878
04/23/2014 8.011 8.011 7.99 8.001 4,600
04/22/2014 7.87 8.09 7.87 8.09 10,909
04/21/2014 8.19 8.19 8.0399 8.04 5,444
04/17/2014 8.01 8.08 8.01 8.05 11,613
04/16/2014 8.05 8.05 7.96 7.96 5,453
04/15/2014 7.88 7.89 7.86 7.88 2,000
04/14/2014 7.91 7.91 7.9 7.9 900
04/11/2014 8 8 7.91 7.91 1,712
04/10/2014 7.9 7.9 7.9 7.9 199
04/09/2014 7.93 7.93 7.9 7.9 1,000
04/08/2014 7.9999 7.9999 7.9999 7.9999 1,013
04/07/2014 7.8949 7.8949 7.8949 7.8949 00
04/04/2014 7.8949 7.8949 7.8949 7.8949 00
04/03/2014 8 8 7.89 7.8949 4,200
04/02/2014 7.9999 8 7.9999 8 1,300
04/01/2014 7.9657 8.05 7.9657 8.05 1,740
03/31/2014 8.05 8.05 7.95 8 4,482
03/28/2014 8 8.05 7.95 8.05 4,837
03/27/2014 7.98 7.98 7.98 7.98 00
03/26/2014 8 8 7.98 7.98 1,002
03/25/2014 7.98 7.98 7.98 7.98 00
03/24/2014 8.02 8.02 7.98 7.98 4,738
03/21/2014 8.1 8.1 8 8 3,879
03/20/2014 8.145 8.145 8.12 8.12 3,106
03/19/2014 8.1799 8.18 8.1799 8.18 2,009
03/18/2014 8.2 8.2 8.12 8.12 1,959
03/17/2014 8.2 8.2 8.2 8.2 00
03/14/2014 8.2 8.2 8.2 8.2 100
03/13/2014 8.1999 8.1999 8.1999 8.1999 1,730
03/12/2014 8.2 8.2 8.2 8.2 107
03/11/2014 8.2 8.2 8.192 8.2 2,100
03/10/2014 8.2 8.2 8.2 8.2 100
03/07/2014 8.2 8.2 8.2 8.2 2,910
03/06/2014 8.2 8.2 8.19 8.19 600
03/05/2014 8.2 8.2 8.1999 8.1999 478
03/04/2014 8.24 8.24 8.24 8.24 100
03/03/2014 8.24 8.24 8.1 8.1 1,113
02/28/2014 8.24 8.3 8.24 8.25 1,577
02/27/2014 8.1 8.24 8.1 8.24 3,047
02/26/2014 8.25 8.25 8.2 8.2 13,278
02/25/2014 8.2001 8.25 8.2001 8.25 2,200
02/24/2014 8.2775 8.2775 8.2 8.2 1,155
02/21/2014 8.29 8.3 8.2001 8.25 9,017
02/20/2014 8.2 8.2 8.2 8.2 500
02/19/2014 8.25 8.25 8.25 8.25 103
02/18/2014 8.33 8.33 8.2 8.25 1,811
02/14/2014 8.4 8.4001 8.33 8.33 1,829
02/13/2014 8.2 8.55 8.2 8.33 8,769
02/12/2014 8 8.56 8 8.21 18,315
02/11/2014 7.9 7.95 7.879 7.95 1,552
02/10/2014 7.9 7.92 7.9 7.9 1,100
02/07/2014 7.9999 8.1 7.999 8.0903 8,905
02/06/2014 8.07 8.07 8.07 8.07 00
02/05/2014 8.07 8.07 8.07 8.07 00
02/04/2014 8.07 8.07 8.07 8.07 150
02/03/2014 8.04 8.05 7.8601 7.8601 2,719
01/31/2014 8.04 8.05 8.04 8.05 342
01/30/2014 7.8 7.91 7.8 7.9 499
01/29/2014 7.88 8.05 7.88 8.05 3,200
01/28/2014 7.8999 7.8999 7.8999 7.8999 00
01/27/2014 8.01 8.01 7.8999 7.8999 4,350
01/24/2014 8 8.01 8 8 1,800
01/23/2014 8 8.02 8 8.02 1,499
01/22/2014 7.75 8.02 7.75 8.02 23,256
01/21/2014 7.5756 7.75 7.5756 7.75 21,706
01/17/2014 7.5501 7.59 7.5501 7.59 1,000
01/16/2014 7.5 7.59 7.4999 7.5 9,836
01/15/2014 7.4 7.51 7.4 7.45 22,462
01/14/2014 7.4 7.499 7.4 7.4 1,655
01/13/2014 7.29 7.3301 7.29 7.3301 246
01/10/2014 7.4 7.4 7.4 7.4 100
01/09/2014 7.4 7.401 7.399 7.401 6,748
01/08/2014 7.3 7.4 7.3 7.4 477
01/07/2014 7.3999 7.3999 7.3999 7.3999 00
01/06/2014 7.4 7.4 7.3999 7.3999 6,012
01/03/2014 7.39 7.399 7.3501 7.37 1,975
01/02/2014 7.38 7.38 7.3004 7.3004 1,369
12/31/2013 7.318 7.45 7.31 7.41 6,112
12/30/2013 7.2821 7.49 7.2821 7.48 2,500
12/27/2013 7.401 7.401 7.401 7.401 450
12/26/2013 7.4 7.4999 7.4 7.4999 5,401
12/24/2013 7.2645 7.2645 7.2645 7.2645 00
12/23/2013 7.2645 7.2645 7.2645 7.2645 338
12/20/2013 7.579 7.61 7.41 7.41 10,473
12/19/2013 7.6 7.6 7.6 7.6 00
12/18/2013 7.6 7.6 7.6 7.6 00
12/17/2013 7.6 7.6 7.6 7.6 00
12/16/2013 7.6 7.6 7.6 7.6 1,561
12/13/2013 7.65 7.65 7.65 7.65 00
12/12/2013 7.6 7.65 7.6 7.65 8,600
12/11/2013 7.6001 7.6001 7.6 7.6 1,796
12/10/2013 7.6001 7.6001 7.6001 7.6001 1,000
12/09/2013 7.6 7.6 7.6 7.6 00
12/06/2013 7.6 7.6 7.6 7.6 1,760
12/05/2013 7.6 7.6 7.6 7.6 2,500
12/04/2013 7.6001 7.6001 7.6 7.6 1,500
12/03/2013 7.6 7.6 7.6 7.6 300
12/02/2013 7.6 7.6 7.6 7.6 00
11/29/2013 7.6 7.6 7.6 7.6 298
11/27/2013 7.55 7.65 7.55 7.6 15,098
11/26/2013 7.5 7.55 7.5 7.549 7,100
11/25/2013 7.47 7.47 7.47 7.47 00
11/22/2013 7.47 7.47 7.47 7.47 100
11/21/2013 7.4 7.48 7.4 7.48 3,532
11/20/2013 7.51 7.51 7.4 7.4 10,800
11/19/2013 7.588 7.588 7.499 7.5 4,346
11/18/2013 7.6 7.6 7.6 7.6 1,000
11/15/2013 7.47 7.55 7.47 7.55 4,100
11/14/2013 7.4 7.5035 7.4 7.5 11,700
11/13/2013 7.48 7.5 7.4 7.46 17,317
11/12/2013 7.5 7.58 7.41 7.41 2,166
11/11/2013 7.45 7.45 7.44 7.44 200
11/08/2013 7.41 7.41 7.41 7.41 1,000
11/07/2013 7.6 7.6 7.6 7.6 00
11/06/2013 7.6298 7.6298 7.6 7.6 2,308
11/05/2013 7.59 7.59 7.59 7.59 100
11/04/2013 7.58 7.58 7.58 7.58 00
11/01/2013 7.58 7.58 7.58 7.58 150
10/31/2013 7.65 7.65 7.65 7.65 500
10/30/2013 7.48 7.48 7.48 7.48 300
10/29/2013 7.461 7.64 7.461 7.64 700
10/28/2013 7.47 7.55 7.47 7.55 300
10/25/2013 7.41 7.5 7.41 7.5 11,052
10/24/2013 7.43 7.43 7.4 7.4 33,234
10/23/2013 7.4 7.52 7.4 7.4 32,272
10/22/2013 7.44 7.44 7.44 7.44 200
10/21/2013 7.3 7.4692 7.3 7.4692 1,500
10/18/2013 7.31 7.31 7.3 7.301 2,487
10/17/2013 7.36 7.401 7.35 7.401 5,700
10/16/2013 7.36 7.4 7.36 7.38 5,900
10/15/2013 7.29 7.4999 7.25 7.3 13,540
10/14/2013 7.39 7.69 7.25 7.25 8,038
10/11/2013 7.49 7.7 7.28 7.28 1,950
10/10/2013 7.36 7.38 7.26 7.26 2,317
10/09/2013 7.26 7.51 7.24 7.27 5,942
10/08/2013 7.3 7.42 7.21 7.21 15,475
10/07/2013 7.39 7.4 7.25 7.25 3,700
10/04/2013 7.39 7.52 7.25 7.25 5,250
10/03/2013 7.2544 7.27 7.2544 7.27 235
10/02/2013 7.51 7.55 7.32 7.38 852
10/01/2013 7.25 7.38 7.25 7.36 6,167
09/30/2013 7.289 7.289 7.25 7.25 13,084
09/27/2013 7.24 7.292 7.24 7.29 1,953
09/26/2013 7.27 7.39 7.25 7.25 6,702
09/25/2013 7.25 7.35 7.25 7.25 1,200
09/24/2013 7.25 7.28 7.25 7.25 12,000
09/23/2013 7.2 7.2 7.19 7.2 3,700
09/20/2013 7.4 7.4 7.4 7.4 827
09/19/2013 7.28 7.4 7.25 7.4 3,534
09/18/2013 7.35 7.35 7.26 7.29 4,460
09/17/2013 7.4 7.4 7.17 7.3 1,100
09/16/2013 7.3 7.402 7.15 7.402 8,372
09/13/2013 7.19 7.29 7.15 7.24 10,069
09/12/2013 7.39 7.44 7.26 7.28 1,200
09/11/2013 7.47 7.47 7.16 7.23 3,262
09/10/2013 7.21 7.47 7.2 7.37 23,320
09/09/2013 7.1999 7.34 7.1999 7.3256 17,729
09/06/2013 7.201 7.22 7.1999 7.1999 7,685
09/05/2013 7.25 7.251 7.25 7.251 1,200
09/04/2013 7.2999 7.3001 7.2999 7.3 4,825
09/03/2013 7.27 7.37 7.25 7.37 6,999
08/30/2013 7.2701 7.2701 7.25 7.2699 8,710
08/29/2013 7.32 7.32 7.25 7.31 1,300
08/28/2013 7.25 7.41 7.25 7.3235 3,467
08/27/2013 7.25 7.2501 7.25 7.25 2,600
08/26/2013 7.48 7.48 7.25 7.27 1,164
08/23/2013 7.4999 7.4999 7.25 7.4 3,105
08/22/2013 7.5 7.5 7.5 7.5 00
08/21/2013 7.4904 7.5 7.4904 7.5 1,000
08/20/2013 7.28 7.31 7.28 7.31 518
08/19/2013 7.3 7.31 7.29 7.3 4,524
08/16/2013 7.31 7.31 7.31 7.31 00
08/15/2013 7.57 7.57 7.31 7.31 9,217
08/14/2013 7.74 7.74 7.56 7.6 5,821
08/13/2013 7.73 7.73 7.73 7.73 00
08/12/2013 7.7 7.74 7.7 7.73 1,300
08/09/2013 7.5 7.66 7.5 7.66 3,647
08/08/2013 7.5 7.5 7.5 7.5 100
08/07/2013 7.7499 7.7499 7.4601 7.4601 1,400
08/06/2013 7.51 7.75 7.51 7.75 2,605
08/05/2013 7.59 7.59 7.59 7.59 00
08/02/2013 7.41 7.6099 7.41 7.59 3,550
08/01/2013 7.5 7.5 7.42 7.44 3,000
07/31/2013 7.56 7.56 7.5 7.5 524
07/30/2013 7.5 7.702 7.5 7.702 2,842
07/29/2013 7.5 7.53 7.4999 7.5 2,400
07/26/2013 7.48 7.53 7.47 7.5001 4,524
07/25/2013 7.48 7.5 7.43 7.5 5,595
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?