CZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	103.84	104.11	103.50	103.89	103.89	0.08%	2,277
Dec 30, 2024	103.66	103.91	103.66	103.81	103.81	-0.70%	1,695
Dec 27, 2024	104.97	104.97	104.40	104.54	104.54	-0.77%	4,490
Dec 26, 2024	104.84	105.41	104.32	105.35	105.35	0.21%	4,585
Dec 24, 2024	104.57	105.13	104.57	105.13	105.13	0.63%	1,592
Dec 23, 2024	103.78	104.47	103.78	104.47	104.47	-1.18%	2,211
Dec 20, 2024	105.99	106.31	105.72	105.72	104.40	1.01%	3,198
Dec 19, 2024	106.33	106.33	104.67	104.67	103.36	-0.36%	5,429
Dec 18, 2024	108.05	108.24	105.00	105.04	103.73	-2.87%	3,794
Dec 17, 2024	108.90	108.90	107.96	108.14	106.79	-1.09%	1,117
Dec 16, 2024	109.49	109.55	109.33	109.33	107.97	-0.18%	578
Dec 13, 2024	109.48	109.54	109.39	109.54	108.17	-0.45%	929
Dec 12, 2024	110.02	110.41	110.02	110.03	108.65	-0.05%	2,222
Dec 11, 2024	110.86	111.62	110.08	110.08	108.71	-0.27%	2,183
Dec 10, 2024	110.73	110.73	110.38	110.38	109.00	-0.70%	1,028
Dec 9, 2024	111.99	111.99	111.16	111.16	109.77	-0.61%	989
Dec 6, 2024	111.84	111.84	111.84	111.84	110.45	-0.34%	341
Dec 5, 2024	112.63	112.63	112.23	112.23	110.83	-0.20%	1,803
Dec 4, 2024	111.73	112.51	111.73	112.45	111.05	0.03%	1,219
Dec 3, 2024	112.62	112.64	112.42	112.42	111.02	-0.40%	2,145
Dec 2, 2024	113.72	113.72	112.80	112.87	111.46	-0.61%	6,228
Nov 29, 2024	113.48	113.57	113.48	113.57	112.15	0.32%	644
Nov 27, 2024	113.67	113.67	113.08	113.20	111.79	-0.02%	3,075
Nov 26, 2024	112.84	113.22	112.84	113.22	111.81	-0.16%	1,350
Nov 25, 2024	113.66	113.66	113.18	113.40	111.99	0.85%	1,212
Nov 22, 2024	111.32	112.45	111.32	112.45	111.04	0.86%	1,737
Nov 21, 2024	110.28	111.52	110.28	111.49	110.10	1.57%	3,151
Nov 20, 2024	109.40	109.76	109.10	109.76	108.39	0.62%	1,457
Nov 19, 2024	108.53	109.38	108.53	109.09	107.73	-0.41%	9,232
Nov 18, 2024	109.73	109.73	109.44	109.54	108.18	0.06%	2,252
Nov 15, 2024	109.96	110.01	109.34	109.48	108.12	-0.41%	6,055
Nov 14, 2024	111.07	111.07	109.94	109.94	108.56	-1.33%	1,298
Nov 13, 2024	111.63	112.07	111.41	111.42	110.03	-0.16%	4,888
Nov 12, 2024	112.49	112.49	111.46	111.60	110.21	-0.79%	3,191
Nov 11, 2024	112.62	113.08	112.44	112.49	111.09	0.44%	2,284
Nov 8, 2024	111.41	112.14	111.41	112.00	110.60	0.52%	1,789
Nov 7, 2024	111.98	111.98	111.42	111.42	110.03	-0.37%	2,052
Nov 6, 2024	111.90	111.90	111.30	111.83	110.44	2.74%	1,796
Nov 5, 2024	108.24	108.86	108.24	108.86	107.50	1.32%	4,702
Nov 4, 2024	107.53	107.98	107.31	107.44	106.10	0.24%	2,468
Nov 1, 2024	108.27	108.27	107.19	107.19	105.85	-0.75%	2,511
Oct 31, 2024	108.53	108.80	107.99	107.99	106.64	-0.74%	1,734
Oct 30, 2024	109.06	109.06	108.80	108.80	107.44	0.08%	1,251
Oct 29, 2024	108.90	108.90	108.66	108.72	107.36	-0.37%	31,974
Oct 28, 2024	109.01	109.12	109.01	109.12	107.76	0.90%	907
Oct 25, 2024	109.61	109.61	108.15	108.15	106.80	-0.77%	2,344
Oct 24, 2024	108.79	108.98	108.79	108.98	107.62	0.07%	2,086
Oct 23, 2024	108.85	108.90	108.60	108.90	107.54	0.19%	2,038
Oct 22, 2024	109.03	109.03	108.22	108.70	107.34	-0.60%	2,172
Oct 21, 2024	109.94	109.94	109.32	109.35	107.98	-0.96%	1,798
Oct 18, 2024	110.24	110.40	110.17	110.40	109.03	0.09%	1,650
Oct 17, 2024	110.33	110.33	110.04	110.31	108.93	0.11%	2,789
Oct 16, 2024	110.44	110.44	110.19	110.19	108.81	0.66%	4,131
Oct 15, 2024	109.60	110.48	109.46	109.46	108.10	-0.18%	988
Oct 14, 2024	109.43	109.66	109.43	109.66	108.29	0.87%	1,766
Oct 11, 2024	107.62	108.72	107.62	108.72	107.36	1.03%	2,439
Oct 10, 2024	107.85	107.85	107.34	107.61	106.27	-0.46%	1,149
Oct 9, 2024	108.08	108.11	108.08	108.11	106.76	0.67%	853
Oct 8, 2024	107.11	107.39	107.11	107.39	106.05	0.10%	5,464
Oct 7, 2024	107.42	107.57	107.25	107.28	105.94	-0.72%	2,691
Oct 4, 2024	108.01	108.06	107.48	108.06	106.71	0.75%	1,029
Oct 3, 2024	107.06	107.25	107.06	107.25	105.91	-0.52%	1,031
Oct 2, 2024	107.56	108.04	107.56	107.81	106.46	-0.06%	3,506
Oct 1, 2024	108.01	108.10	107.75	107.88	106.53	-0.38%	1,153
Sep 30, 2024	108.01	108.29	107.81	108.29	106.94	0.15%	1,041
Sep 27, 2024	108.17	108.17	107.82	108.12	106.77	0.32%	1,016
Sep 26, 2024	107.93	107.93	107.62	107.78	106.43	0.91%	1,681
Sep 25, 2024	107.60	107.60	106.80	106.80	105.47	-0.41%	1,238
Sep 24, 2024	107.27	107.27	107.20	107.24	105.90	0.18%	6,073
Sep 23, 2024	107.07	107.07	107.02	107.05	105.72	0.57%	2,309
Sep 20, 2024	106.96	106.96	106.36	106.44	105.12	-0.61%	2,338
Sep 19, 2024	107.37	107.37	107.04	107.10	105.76	1.09%	3,272
Sep 18, 2024	106.22	106.24	105.94	105.94	104.62	-0.13%	1,546
Sep 17, 2024	106.60	106.61	106.08	106.08	104.76	0.14%	6,079
Sep 16, 2024	105.53	105.94	105.53	105.94	104.62	0.79%	710
Sep 13, 2024	105.11	105.11	105.11	105.11	103.79	1.13%	729
Sep 12, 2024	103.38	103.93	103.38	103.93	102.63	0.66%	3,379
Sep 11, 2024	103.20	103.24	101.97	103.24	101.96	-0.16%	1,867
Sep 10, 2024	103.32	103.41	103.07	103.41	102.12	-0.05%	2,830
Sep 9, 2024	102.83	103.69	102.83	103.46	102.17	0.81%	1,565
Sep 6, 2024	103.33	104.15	102.56	102.63	101.35	-1.06%	2,561
Sep 5, 2024	103.58	103.96	103.49	103.73	102.44	-0.64%	2,442
Sep 4, 2024	104.70	104.73	104.27	104.40	103.10	0.08%	2,219
Sep 3, 2024	105.37	105.37	104.32	104.32	103.02	-1.63%	2,366
Aug 30, 2024	105.49	106.05	105.16	106.05	104.73	0.93%	13,306
Aug 29, 2024	105.57	105.57	105.07	105.07	103.76	0.49%	1,553
Aug 28, 2024	104.45	104.96	104.37	104.56	103.26	0.04%	6,904
Aug 27, 2024	104.03	104.61	104.03	104.52	103.22	0.12%	4,272
Aug 26, 2024	104.67	104.71	104.39	104.39	103.09	-0.02%	1,472
Aug 23, 2024	103.67	104.42	103.67	104.42	103.12	1.47%	784
Aug 22, 2024	103.01	103.13	102.78	102.90	101.62	-0.04%	1,107
Aug 21, 2024	102.80	102.94	102.72	102.94	101.66	0.89%	1,158
Aug 20, 2024	102.26	102.26	101.95	102.03	100.76	-0.39%	2,222
Aug 19, 2024	102.31	102.44	102.31	102.43	101.15	0.69%	1,432
Aug 16, 2024	101.54	101.76	101.43	101.73	100.46	0.24%	1,127
Aug 15, 2024	101.51	101.80	101.35	101.49	100.22	0.86%	3,158
Aug 14, 2024	99.99	100.62	99.99	100.62	99.37	0.67%	1,308
Aug 13, 2024	99.24	99.98	99.24	99.95	98.70	0.94%	1,368
Aug 12, 2024	99.83	99.83	99.02	99.02	97.78	-0.67%	2,806
Aug 9, 2024	99.39	99.69	99.23	99.69	98.44	0.26%	1,460