Quantcast
CZWI

Historical Stock Prices

$13.75
*  
0.113
0.82%
Get CZWI Alerts
*Delayed - data as of Jun. 22, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 13.8 13.83 13.75 13.75 5,593
06/21/2018 13.45 13.863 13.37 13.863 19,145
06/20/2018 13.6211 13.73 13.5327 13.73 7,808
06/19/2018 13.74 13.74 13.46 13.46 7,302
06/18/2018 13.43 13.74 13.4 13.46 10,372
06/15/2018 13.51 13.72 13.5 13.72 11,993
06/14/2018 13.53 13.75 13.52 13.53 1,256
06/13/2018 13.59 13.73 13.52 13.52 2,993
06/12/2018 13.8235 13.845 13.7128 13.73 965
06/11/2018 13.524 13.6539 13.51 13.6539 6,195
06/08/2018 13.67 13.67 13.51 13.51 1,630
06/07/2018 13.6055 13.7 13.6055 13.69 1,124
06/06/2018 13.51 13.94 13.51 13.54 4,630
06/05/2018 13.54 13.54 13.54 13.54 00
06/04/2018 13.95 13.95 13.54 13.54 6,911
06/01/2018 13.902 13.99 13.9 13.98 6,033
05/31/2018 13.86 13.86 13.86 13.86 00
05/30/2018 13.86 13.86 13.86 13.86 681
05/29/2018 13.94 13.94 13.9218 13.93 483
05/25/2018 14.08 14.08 13.93 13.93 775
05/24/2018 14.1 14.1 14 14 934
05/23/2018 13.93 14.09 13.9 14.09 4,711
05/22/2018 14.14 14.14 14.14 14.14 00
05/21/2018 14.14 14.14 14.14 14.14 104
05/18/2018 14 14.14 13.9444 14.14 5,282
05/17/2018 13.981 14.15 13.92 14.15 4,109
05/16/2018 13.929 14 13.91 13.91 1,341
05/15/2018 13.9 13.9332 13.85 13.9 3,907
05/14/2018 13.8725 13.8725 13.8725 13.8725 223
05/11/2018 13.99 13.99 13.99 13.99 00
05/10/2018 13.8916 13.99 13.8916 13.99 854
05/09/2018 14.06 14.06 14.06 14.06 00
05/08/2018 13.88 14.14 13.88 14.06 2,366
05/07/2018 13.86 13.94 13.85 13.94 2,103
05/04/2018 13.89 14.14 13.89 14.09 3,653
05/03/2018 13.8 13.88 13.77 13.88 1,789
05/02/2018 13.68 13.8 13.68 13.8 2,354
05/01/2018 13.75 13.83 13.4001 13.78 8,059
04/30/2018 13.83 14.02 13.5 13.71 41,863
04/27/2018 14.06 14.06 14 14 3,680
04/26/2018 14 14.1 13.99 14.01 11,412
04/25/2018 14 14.0463 14 14.0463 804
04/24/2018 14.0075 14.0075 13.9 13.9 2,340
04/23/2018 13.98 14.08 13.96 14.08 1,414
04/20/2018 13.98 13.98 13.9713 13.9713 428
04/19/2018 13.96 13.96 13.96 13.96 00
04/18/2018 13.968 14.07 13.9501 13.96 2,480
04/17/2018 13.95 13.9553 13.95 13.9553 369
04/16/2018 13.87 13.9078 13.87 13.9078 2,096
04/13/2018 13.87 13.87 13.87 13.87 868
04/12/2018 14.07 14.07 14.04 14.04 1,411
04/11/2018 13.8777 13.8777 13.8777 13.8777 00
04/10/2018 13.8777 13.8777 13.8777 13.8777 100
04/09/2018 13.98 14 13.96 14 1,954
04/06/2018 14.05 14.05 13.975 13.975 309
04/05/2018 13.9528 13.9528 13.9528 13.9528 00
04/04/2018 13.84 14.07 13.8201 13.9528 3,798
04/03/2018 13.98 14.01 13.95 13.96 7,139
04/02/2018 13.98 13.9801 13.92 13.94 5,979
03/29/2018 13.94 14.0137 13.94 14.0137 4,108
03/28/2018 13.951 14.0341 13.95 14.0341 545
03/27/2018 14 14 13.9 14 9,479
03/26/2018 14.04 14.1 14.04 14.1 4,690
03/23/2018 14 14 13.95 13.99 4,199
03/22/2018 14.04 14.06 13.9 14.06 6,876
*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