Quantcast
CZNC

Historical Stock Prices

$27.55
*  
0.25
0.9%
Get CZNC Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 27.71 27.9 27.54 27.55 21,095
08/16/2018 27.88 27.94 27.661 27.8 6,748
08/15/2018 27.41 27.98 27.41 27.63 8,901
08/14/2018 27.63 28 27.53 28 16,682
08/13/2018 27.6 27.66 27.2453 27.52 10,677
08/10/2018 27.26 27.6599 27.132 27.62 16,313
08/09/2018 27.478 27.558 26.691 27.02 16,464
08/08/2018 27.05 27.13 26.554 26.93 7,505
08/07/2018 26.87 27.2786 26.39 27.01 17,295
08/06/2018 26.1501 26.91 26.1501 26.82 9,654
08/03/2018 26.93 27.36 26.358 26.61 15,300
08/02/2018 27.2 27.2 26.31 26.93 8,007
08/01/2018 26.51 26.77 26.2671 26.52 18,567
07/31/2018 26.973 27.42 26.86 27.08 13,256
07/30/2018 27.515 27.82 27.1 27.1 9,585
07/27/2018 28.2 28.29 25.42 27.44 7,277
07/26/2018 28.44 28.57 27.5101 28.3 9,039
07/25/2018 28.47 28.97 27.801 28.61 11,178
07/24/2018 27.481 28.99 27.481 28.31 12,361
07/23/2018 27.99 28.05 27.2 27.81 10,889
07/20/2018 27.43 28.25 27.33 27.9 12,679
07/19/2018 27.41 27.72 27.08 27.5 8,627
07/18/2018 27.065 27.61 27.065 27.61 11,998
07/17/2018 27.09 27.25 26.5191 27.1 7,481
07/16/2018 27.195 27.4 27.03 27.23 7,218
07/13/2018 26.58 26.93 26.58 26.76 1,588
07/12/2018 27.53 27.53 26.82 27.05 4,328
07/11/2018 26.876 27.52 26.8 27.26 8,592
07/10/2018 27.79 27.79 26.95 27.125 9,300
07/09/2018 27.31 27.85 27.1258 27.61 10,771
07/06/2018 26.99 27.31 26.855 27.11 11,388
07/05/2018 26.42 26.74 26.0931 26.62 10,212
07/03/2018 25.93 26.51 25.765 26.34 6,798
07/02/2018 25.78 26.27 25.78 26.13 7,839
06/29/2018 26.85 26.85 25.79 25.86 16,180
06/28/2018 26.39 26.8 26.281 26.37 10,925
06/27/2018 27.3 27.3 26.36 26.36 15,699
06/26/2018 27.22 27.65 27.21 27.36 15,670
06/25/2018 27.32 27.67 27.02 27.26 36,070
06/22/2018 26.88 27.72 26.6654 27.71 94,041
06/21/2018 26.66 27.04 25.7947 26.82 17,985
06/20/2018 26.5801 26.855 26.5801 26.78 14,398
06/19/2018 26.27 26.8 25.86 26.58 25,679
06/18/2018 26.01 26.35 25.87 26.33 11,226
06/15/2018 25.57 26.39 25.41 26.02 29,669
06/14/2018 26.02 26.14 25.59 25.75 15,069
06/13/2018 25.62 26.19 25.62 25.93 14,522
06/12/2018 25.5981 26.02 25.5981 25.79 7,573
06/11/2018 26.29 26.5877 26 26.01 13,949
06/08/2018 26.35 26.62 26.19 26.21 12,538
06/07/2018 26 26.42 26 26.27 10,071
06/06/2018 25.751 26.24 25.751 26.13 11,787
06/05/2018 26 26.07 25.67 26.06 10,249
06/04/2018 25.9 26.24 25.73 26.12 16,491
06/01/2018 25.55 25.9 25.35 25.89 13,930
05/31/2018 25.36 25.68 24.991 25.57 16,498
05/30/2018 25 25.57 24.98 25.49 19,496
05/29/2018 24.81 24.92 24.63 24.75 12,314
05/25/2018 24.94 24.94 24.7 24.82 4,426
05/24/2018 25 25 24.8 24.94 7,784
05/23/2018 24.98 25.24 24.89 25.02 15,031
05/22/2018 24.7279 25.12 24.7279 24.96 10,525
05/21/2018 24.7 24.99 24.5839 24.99 9,469
05/18/2018 25 25 24.5701 24.77 9,913
05/17/2018 24.66 24.91 24.44 24.91 7,537
*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?

Smart Portfolio