Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CZNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 17.19 | 0.06 | 0.35% | 17.26 | 17.46 | 17.06 | 9,766 |
| Jun 04 2024 | 17.13 | 0.25 | 1.48% | 16.93 | 17.385 | 16.89 | 28,971 |
| Jun 03 2024 | 16.88 | -0.65 | -3.71% | 17.73 | 17.73 | 16.83 | 19,297 |
| May 31 2024 | 17.53 | 0.25 | 1.45% | 17.37 | 17.53 | 17.28 | 10,028 |
| May 30 2024 | 17.28 | 0.43 | 2.55% | 17.14 | 17.50 | 17.0289 | 18,256 |
| May 29 2024 | 16.85 | -0.63 | -3.60% | 17.35 | 17.35 | 16.85 | 23,012 |
| May 28 2024 | 17.48 | -0.21 | -1.19% | 17.50 | 17.73 | 17.36 | 25,536 |
| May 24 2024 | 17.69 | 0.08 | 0.45% | 17.72 | 18.04 | 17.58 | 16,281 |
| May 23 2024 | 17.61 | -0.44 | -2.44% | 18.11 | 18.2267 | 17.5218 | 22,880 |
| May 22 2024 | 18.05 | -0.05 | -0.28% | 18.02 | 18.35 | 17.68 | 21,407 |
| May 21 2024 | 18.10 | 0.14 | 0.78% | 17.96 | 18.23 | 17.70 | 17,008 |
| May 20 2024 | 17.96 | -0.85 | -4.52% | 18.70 | 18.79 | 17.86 | 16,501 |
| May 17 2024 | 18.81 | 0.83 | 4.62% | 18.24 | 19.00 | 17.95 | 40,596 |
| May 16 2024 | 17.98 | -0.05 | -0.28% | 17.88 | 18.05 | 17.88 | 16,923 |
| May 15 2024 | 18.03 | 0.42 | 2.39% | 17.94 | 18.34 | 17.73 | 22,552 |
| May 14 2024 | 17.61 | -0.06 | -0.34% | 17.93 | 17.99 | 17.56 | 9,935 |
| May 13 2024 | 17.67 | -0.22 | -1.23% | 18.15 | 18.15 | 17.67 | 16,275 |
| May 10 2024 | 17.89 | -0.31 | -1.70% | 18.20 | 18.30 | 17.595 | 10,904 |
| May 09 2024 | 18.20 | 0.55 | 3.12% | 17.72 | 18.20 | 17.01 | 15,819 |
| May 08 2024 | 17.65 | -0.16 | -0.90% | 17.61 | 17.70 | 17.27 | 16,236 |
| May 07 2024 | 17.81 | -0.44 | -2.41% | 18.20 | 18.345 | 17.7805 | 20,899 |
| May 06 2024 | 18.25 | 0.43 | 2.41% | 17.87 | 18.41 | 17.6001 | 51,418 |
| May 03 2024 | 17.82 | 0.03 | 0.17% | 17.82 | 17.878 | 17.085 | 24,375 |
| May 02 2024 | 17.79 | -0.37 | -2.04% | 18.35 | 18.39 | 17.52 | 60,895 |
| May 01 2024 | 18.16 | 1.11 | 6.51% | 17.30 | 18.17 | 17.02 | 43,314 |
| Apr 30 2024 | 17.05 | -0.11 | -0.64% | 17.26 | 17.45 | 16.80 | 30,973 |
| Apr 29 2024 | 17.16 | -0.73 | -4.08% | 17.80 | 17.90 | 17.10 | 43,853 |
| Apr 26 2024 | 17.89 | 0.24 | 1.36% | 17.70 | 18.05 | 17.61 | 34,115 |
| Apr 25 2024 | 17.65 | -0.20 | -1.12% | 17.76 | 17.95 | 17.42 | 17,386 |
| Apr 24 2024 | 17.85 | -0.03 | -0.17% | 17.65 | 18.215 | 17.56 | 16,020 |
| Apr 23 2024 | 17.88 | -0.10 | -0.56% | 17.87 | 18.41 | 17.65 | 13,159 |
| Apr 22 2024 | 17.98 | 0.25 | 1.41% | 17.81 | 18.26 | 17.6738 | 11,646 |
| Apr 19 2024 | 17.73 | 0.44 | 2.54% | 17.00 | 17.74 | 17.00 | 18,350 |
| Apr 18 2024 | 17.29 | 0.25 | 1.47% | 17.00 | 17.47 | 17.00 | 28,877 |
| Apr 17 2024 | 17.04 | 0.02 | 0.12% | 17.18 | 17.325 | 17.00 | 12,606 |
| Apr 16 2024 | 17.02 | -0.12 | -0.70% | 16.90 | 17.30 | 16.82 | 13,036 |
| Apr 15 2024 | 17.14 | 0.10 | 0.59% | 17.00 | 17.32 | 16.71 | 19,992 |
| Apr 12 2024 | 17.04 | -0.21 | -1.22% | 17.10 | 17.41 | 16.97 | 13,514 |
| Apr 11 2024 | 17.25 | 0.09 | 0.52% | 17.09 | 17.405 | 17.00 | 18,562 |
| Apr 10 2024 | 17.16 | -0.85 | -4.72% | 17.51 | 17.68 | 16.86 | 33,986 |
| Apr 09 2024 | 18.01 | 0.05 | 0.28% | 17.93 | 18.6317 | 17.575 | 14,864 |
| Apr 08 2024 | 17.96 | 0.24 | 1.35% | 17.90 | 18.30 | 17.80 | 15,107 |
| Apr 05 2024 | 17.72 | -0.51 | -2.80% | 18.17 | 18.17 | 17.625 | 9,011 |
| Apr 04 2024 | 18.23 | 0.66 | 3.76% | 17.77 | 18.26 | 17.37 | 25,748 |
| Apr 03 2024 | 17.57 | -0.03 | -0.17% | 17.45 | 17.835 | 17.45 | 27,244 |
| Apr 02 2024 | 17.60 | -0.52 | -2.87% | 17.99 | 18.35 | 17.25 | 32,613 |
| Apr 01 2024 | 18.12 | -0.66 | -3.51% | 18.76 | 18.76 | 18.12 | 18,773 |
| Mar 28 2024 | 18.78 | 0.01 | 0.05% | 18.77 | 19.10 | 18.35 | 21,593 |
| Mar 27 2024 | 18.77 | 0.67 | 3.70% | 18.39 | 18.78 | 18.27 | 21,229 |
| Mar 26 2024 | 18.10 | -0.08 | -0.44% | 18.39 | 18.45 | 18.10 | 7,942 |
| Mar 25 2024 | 18.18 | 0.01 | 0.06% | 18.14 | 18.44 | 18.14 | 8,727 |
| Mar 22 2024 | 18.17 | -0.57 | -3.04% | 18.75 | 18.75 | 17.97 | 18,370 |
| Mar 21 2024 | 18.74 | 0.14 | 0.75% | 18.61 | 18.74 | 18.39 | 19,297 |
| Mar 20 2024 | 18.60 | 0.61 | 3.39% | 17.99 | 18.64 | 17.6395 | 20,355 |
| Mar 19 2024 | 17.99 | 0.18 | 1.01% | 17.77 | 18.2094 | 17.77 | 15,598 |
| Mar 18 2024 | 17.81 | -0.68 | -3.68% | 18.49 | 18.715 | 17.785 | 16,848 |
| Mar 15 2024 | 18.49 | 0.65 | 3.64% | 17.84 | 18.65 | 17.84 | 73,496 |
| Mar 14 2024 | 17.84 | 0.44 | 2.53% | 17.38 | 17.89 | 17.38 | 68,064 |
| Mar 13 2024 | 17.40 | -0.53 | -2.96% | 17.88 | 17.88 | 17.2167 | 26,130 |
| Mar 12 2024 | 17.93 | 0.33 | 1.87% | 17.62 | 17.95 | 17.45 | 25,405 |
| Mar 11 2024 | 17.60 | -0.05 | -0.28% | 17.72 | 17.805 | 17.40 | 16,585 |
| Mar 08 2024 | 17.65 | -0.13 | -0.73% | 18.09 | 18.09 | 17.45 | 30,645 |
