CZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	102.92	102.98	102.92	102.93	102.93	-0.03%	504
May 8, 2025	102.63	103.73	102.63	102.96	102.96	0.85%	2,278
May 7, 2025	102.31	102.31	101.76	102.10	102.10	0.53%	1,462
May 6, 2025	101.94	102.13	101.33	101.55	101.55	-0.45%	1,401
May 5, 2025	102.59	102.59	102.01	102.01	102.01	-0.51%	1,047
May 2, 2025	101.67	102.59	101.67	102.53	102.53	1.74%	2,812
May 1, 2025	100.89	100.89	100.78	100.78	100.78	-0.08%	838
Apr 30, 2025	99.50	100.86	99.50	100.86	100.86	0.46%	803
Apr 29, 2025	99.99	100.52	99.99	100.40	100.40	0.38%	1,535
Apr 28, 2025	99.85	100.02	99.10	100.02	100.02	0.54%	4,309
Apr 25, 2025	99.24	99.48	99.24	99.48	99.48	-0.70%	502
Apr 24, 2025	99.07	100.26	99.07	100.17	100.17	1.37%	2,005
Apr 23, 2025	100.56	100.56	98.51	98.82	98.82	1.08%	1,599
Apr 22, 2025	96.29	97.81	96.29	97.76	97.76	2.75%	4,171
Apr 21, 2025	96.03	96.03	94.54	95.15	95.15	-1.87%	2,209
Apr 17, 2025	97.01	97.73	96.45	96.96	96.96	0.56%	2,354
Apr 16, 2025	97.68	97.68	95.92	96.42	96.42	-0.95%	2,762
Apr 15, 2025	98.09	98.12	97.35	97.35	97.35	-0.52%	3,328
Apr 14, 2025	96.66	98.20	96.66	97.85	97.85	1.63%	2,913
Apr 11, 2025	94.61	96.28	93.67	96.28	96.28	1.76%	3,466
Apr 10, 2025	95.53	95.88	93.54	94.61	94.61	-3.40%	2,905
Apr 9, 2025	90.57	97.94	90.57	97.94	97.94	7.71%	2,158
Apr 8, 2025	95.72	95.72	90.08	90.93	90.93	-2.01%	3,681
Apr 7, 2025	91.18	95.36	91.18	92.80	92.80	-1.43%	16,666
Apr 4, 2025	96.61	96.61	93.96	94.14	94.14	-5.86%	7,405
Apr 3, 2025	101.78	101.78	99.95	100.00	100.00	-4.80%	1,873
Apr 2, 2025	103.97	105.04	103.97	105.04	105.04	1.06%	1,611
Apr 1, 2025	103.00	104.28	103.00	103.94	103.94	0.05%	1,793
Mar 31, 2025	102.58	104.23	102.58	103.89	103.89	0.63%	3,172
Mar 28, 2025	103.35	103.35	103.02	103.23	103.23	-1.17%	1,132
Mar 27, 2025	104.54	104.57	103.93	104.45	104.45	-0.22%	1,992
Mar 26, 2025	104.48	105.02	104.48	104.69	104.69	0.16%	1,979
Mar 25, 2025	105.01	105.04	104.04	104.52	104.52	-0.36%	1,812
Mar 24, 2025	104.01	104.90	104.01	104.90	104.90	1.63%	2,650
Mar 21, 2025	103.22	103.39	103.13	103.22	103.22	-0.75%	1,819
Mar 20, 2025	104.50	104.50	103.98	103.99	103.99	-0.48%	1,589
Mar 19, 2025	104.00	104.49	104.00	104.49	104.49	0.55%	1,358
Mar 18, 2025	103.91	103.98	103.69	103.92	103.92	-0.62%	2,155
Mar 17, 2025	103.06	104.61	103.06	104.57	104.57	1.30%	1,586
Mar 14, 2025	101.33	103.23	101.33	103.23	103.23	2.14%	1,078
Mar 13, 2025	101.69	102.31	100.98	101.07	101.07	-1.03%	8,202
Mar 12, 2025	102.06	102.40	102.06	102.12	102.12	-0.74%	1,522
Mar 11, 2025	103.57	103.77	102.44	102.88	102.88	-0.92%	2,596
Mar 10, 2025	103.78	103.84	103.78	103.84	103.84	-1.26%	1,237
Mar 7, 2025	103.81	105.30	103.81	105.17	105.17	0.57%	2,534
Mar 6, 2025	104.92	105.02	104.21	104.57	104.57	-0.80%	3,346
Mar 5, 2025	103.88	105.50	103.88	105.42	105.42	1.30%	4,142
Mar 4, 2025	104.00	104.32	104.00	104.07	104.07	-2.08%	2,045
Mar 3, 2025	107.43	108.00	106.24	106.28	106.28	-1.02%	2,360
Feb 28, 2025	106.24	107.38	106.24	107.38	107.38	1.11%	4,874