CIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2024	32.05	32.05	32.05	32.05	32.05	-	1,020
Oct 22, 2024	32.05	32.06	31.91	32.05	32.05	-0.34%	1,020
Oct 21, 2024	32.25	32.25	32.10	32.16	32.16	-1.15%	2,710
Oct 18, 2024	32.45	32.57	32.42	32.53	32.53	0.84%	10,758
Oct 17, 2024	32.40	32.40	32.26	32.26	32.26	-0.28%	21,680
Oct 16, 2024	32.34	32.39	32.21	32.35	32.35	0.46%	76,404
Oct 15, 2024	32.44	32.46	32.20	32.20	32.20	-1.01%	34,120
Oct 14, 2024	32.36	32.57	32.36	32.53	32.53	0.34%	6,333
Oct 11, 2024	32.30	32.49	32.30	32.42	32.42	0.12%	2,202
Oct 10, 2024	32.20	32.38	32.16	32.38	32.38	-0.09%	38,305
Oct 9, 2024	32.29	32.41	32.28	32.41	32.41	0.25%	16,280
Oct 8, 2024	32.34	32.37	32.25	32.33	32.33	-0.65%	14,359
Oct 7, 2024	32.52	32.60	32.42	32.54	32.46	-0.61%	92,332
Oct 4, 2024	32.54	32.74	32.54	32.74	32.66	0.74%	36,155
Oct 3, 2024	32.51	32.55	32.47	32.50	32.42	-1.02%	7,483
Oct 2, 2024	32.80	32.95	32.76	32.84	32.75	-0.20%	43,230
Oct 1, 2024	32.85	33.02	32.82	32.90	32.82	-0.66%	9,884
Sep 30, 2024	33.21	33.21	32.97	33.12	33.04	-0.43%	46,651
Sep 27, 2024	33.33	33.44	33.21	33.26	33.18	-0.09%	15,986
Sep 26, 2024	33.23	33.42	33.21	33.29	33.21	1.63%	20,784
Sep 25, 2024	32.86	32.91	32.76	32.76	32.67	-0.53%	4,537
Sep 24, 2024	32.86	33.00	32.76	32.93	32.85	0.41%	43,600
Sep 23, 2024	32.76	32.83	32.69	32.80	32.71	0.44%	19,270
Sep 20, 2024	32.76	32.76	32.56	32.65	32.57	-0.85%	5,046
Sep 19, 2024	32.69	32.96	32.69	32.93	32.85	1.82%	29,240
Sep 18, 2024	32.39	32.71	32.34	32.34	32.26	-0.46%	7,239
Sep 17, 2024	32.55	32.61	32.49	32.49	32.41	-0.14%	374
Sep 16, 2024	32.46	32.58	32.45	32.53	32.45	0.51%	35,945
Sep 13, 2024	32.37	32.37	32.30	32.37	32.29	0.25%	4,195
Sep 12, 2024	31.95	32.29	31.95	32.29	32.21	1.03%	4,357
Sep 11, 2024	31.81	31.96	31.51	31.96	31.88	0.22%	7,128
Sep 10, 2024	31.97	31.97	31.69	31.89	31.72	-0.65%	19,641
Sep 9, 2024	32.08	32.21	32.00	32.10	31.93	1.04%	22,436
Sep 6, 2024	31.77	31.77	31.77	31.77	31.61	-1.76%	166
Sep 5, 2024	32.35	32.35	32.19	32.34	32.17	0.50%	2,633
Sep 4, 2024	32.15	32.22	32.15	32.18	32.01	0.06%	651
Sep 3, 2024	32.46	32.52	32.14	32.16	31.99	-1.40%	8,765
Aug 30, 2024	32.52	32.62	32.51	32.62	32.45	0.13%	3,455
Aug 29, 2024	32.63	32.63	32.57	32.57	32.40	0.31%	4,085
Aug 28, 2024	32.57	32.60	32.44	32.47	32.30	-0.51%	3,981
Aug 27, 2024	32.54	32.67	32.54	32.64	32.47	0.49%	2,279
Aug 26, 2024	32.56	32.57	32.44	32.48	32.31	-0.30%	7,356
Aug 23, 2024	32.46	32.57	32.46	32.57	32.40	1.88%	252
Aug 22, 2024	32.11	32.11	31.97	31.97	31.81	-0.46%	455
Aug 21, 2024	32.12	32.12	32.12	32.12	31.95	0.94%	71
Aug 20, 2024	31.87	31.87	31.82	31.82	31.66	-0.41%	3,408
Aug 19, 2024	31.79	31.95	31.79	31.95	31.78	1.40%	20,708
Aug 16, 2024	31.51	31.51	31.51	31.51	31.35	0.61%	53
Aug 15, 2024	31.31	31.32	31.29	31.32	31.16	0.99%	2,480
Aug 14, 2024	31.00	31.01	30.97	31.01	30.85	0.32%	8,402
Aug 13, 2024	30.72	30.91	30.72	30.91	30.75	1.44%	403
Aug 12, 2024	30.47	30.50	30.37	30.47	30.31	0.10%	10,719
Aug 9, 2024	30.30	30.44	30.25	30.44	30.28	0.33%	822
Aug 8, 2024	30.12	30.34	30.11	30.34	30.18	0.83%	7,688
Aug 7, 2024	30.50	30.59	30.08	30.09	29.78	0.53%	14,844
Aug 6, 2024	29.64	29.96	29.64	29.93	29.62	0.30%	1,528
Aug 5, 2024	29.90	30.02	29.84	29.84	29.53	-2.18%	2,230
Aug 2, 2024	30.41	30.51	30.41	30.51	30.19	-1.36%	380
Aug 1, 2024	30.87	30.93	30.84	30.93	30.60	-2.50%	3,163
Jul 31, 2024	31.73	31.74	31.72	31.72	31.39	1.15%	395
Jul 30, 2024	31.36	31.36	31.36	31.36	31.03	0.10%	86
Jul 29, 2024	31.33	31.33	31.33	31.33	31.00	-0.19%	208
Jul 26, 2024	31.39	31.44	31.39	31.39	31.06	1.00%	571
Jul 25, 2024	31.13	31.23	31.08	31.08	30.75	-0.32%	8,887
Jul 24, 2024	31.41	31.41	31.18	31.18	30.85	-0.94%	1,350
Jul 23, 2024	31.44	31.51	31.44	31.48	31.15	-0.52%	17,466
Jul 22, 2024	31.52	31.64	31.51	31.64	31.31	0.93%	6,525
Jul 19, 2024	31.49	31.49	31.35	31.35	31.02	-0.68%	1,251
Jul 18, 2024	31.52	31.56	31.46	31.56	31.23	-0.68%	1,257
Jul 17, 2024	31.69	31.80	31.69	31.78	31.45	-	6,880
Jul 16, 2024	31.57	31.78	31.57	31.78	31.45	0.60%	1,959
Jul 15, 2024	31.76	31.83	31.59	31.59	31.26	-0.72%	5,762
Jul 12, 2024	31.86	31.93	31.82	31.82	31.49	0.63%	3,799
Jul 11, 2024	31.61	31.62	31.57	31.62	31.29	0.76%	1,401
Jul 10, 2024	31.29	31.38	31.23	31.38	31.05	1.06%	4,190
Jul 9, 2024	31.07	31.07	30.97	31.05	30.69	-0.33%	3,519
Jul 8, 2024	31.20	31.20	31.11	31.15	30.79	-0.31%	4,933
Jul 5, 2024	31.25	31.25	31.25	31.25	30.88	0.35%	367
Jul 3, 2024	31.13	31.14	31.13	31.14	30.78	1.43%	192
Jul 2, 2024	30.64	30.74	30.61	30.70	30.34	-0.03%	3,249
Jul 1, 2024	30.67	30.71	30.61	30.71	30.35	0.31%	931
Jun 28, 2024	30.60	30.62	30.53	30.62	30.26	0.41%	1,331
Jun 27, 2024	30.48	30.66	30.24	30.49	30.13	-0.17%	14,871
Jun 26, 2024	30.52	30.57	30.52	30.54	30.18	-0.48%	709
Jun 25, 2024	30.64	30.69	30.64	30.69	30.33	-0.15%	2,059
Jun 24, 2024	30.80	30.80	30.71	30.74	30.38	0.81%	813
Jun 21, 2024	30.42	30.49	30.42	30.49	30.13	-0.58%	2,002
Jun 20, 2024	30.56	30.67	30.56	30.67	30.31	0.16%	1,498
Jun 18, 2024	30.60	30.67	30.60	30.62	30.26	0.42%	1,503
Jun 17, 2024	30.29	30.53	30.29	30.49	30.14	0.40%	1,685
Jun 14, 2024	30.34	30.37	30.25	30.37	30.01	-1.14%	7,154
Jun 13, 2024	30.68	30.72	30.67	30.72	30.36	-1.41%	2,440
Jun 12, 2024	31.34	31.38	31.16	31.16	30.80	0.71%	1,843
Jun 11, 2024	30.96	31.04	30.88	30.94	30.39	-1.28%	2,125
Jun 10, 2024	31.17	31.37	31.17	31.34	30.78	-0.18%	1,700
Jun 7, 2024	31.39	31.49	31.39	31.40	30.84	-1.16%	3,610
Jun 6, 2024	31.66	31.78	31.66	31.76	31.20	0.39%	4,118
Jun 5, 2024	31.60	31.67	31.52	31.64	31.08	0.38%	3,834
Jun 4, 2024	31.42	31.57	31.42	31.52	30.96	-0.54%	1,320
Jun 3, 2024	31.68	31.73	31.66	31.69	31.13	0.51%	2,233