CZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	113.17	114.05	113.17	114.05	114.05	-0.38%	1,146
Jan 29, 2026	114.35	114.49	113.90	114.49	114.49	0.65%	3,422
Jan 28, 2026	114.12	114.37	113.71	113.75	113.75	-0.42%	5,596
Jan 27, 2026	114.54	114.54	114.06	114.23	114.23	-0.29%	2,074
Jan 26, 2026	114.87	114.93	114.30	114.56	114.56	0.30%	2,281
Jan 23, 2026	113.84	114.22	113.71	114.22	114.22	-0.55%	2,368
Jan 22, 2026	114.73	114.84	114.73	114.84	114.84	0.09%	1,054
Jan 21, 2026	113.40	114.74	113.40	114.74	114.74	1.80%	3,098
Jan 20, 2026	113.10	113.68	112.63	112.71	112.71	-1.56%	2,492
Jan 16, 2026	114.80	114.80	114.43	114.50	114.50	-0.53%	3,943
Jan 15, 2026	115.18	115.18	115.02	115.12	115.12	0.84%	1,449
Jan 14, 2026	113.88	114.16	113.87	114.15	114.15	0.54%	2,127
Jan 13, 2026	113.89	113.89	113.24	113.54	113.54	-0.10%	3,492
Jan 12, 2026	112.52	113.66	112.52	113.66	113.66	-0.16%	1,939
Jan 9, 2026	113.81	113.94	113.81	113.84	113.84	0.19%	1,536
Jan 8, 2026	111.61	113.79	111.61	113.62	113.62	1.34%	3,772
Jan 7, 2026	113.59	113.59	112.12	112.12	112.12	-1.33%	2,899
Jan 6, 2026	112.51	113.71	112.51	113.63	113.62	0.85%	1,595
Jan 5, 2026	111.43	112.78	111.43	112.67	112.67	1.01%	2,245
Jan 2, 2026	110.41	111.70	110.41	111.54	111.54	0.67%	3,181
Dec 31, 2025	110.80	110.80	110.80	110.80	110.80	-0.90%	505
Dec 30, 2025	111.99	111.99	111.69	111.81	111.81	-0.16%	1,742
Dec 29, 2025	112.08	112.08	111.77	111.99	111.99	-0.18%	3,486
Dec 26, 2025	112.17	112.68	112.03	112.19	112.19	-0.06%	3,421
Dec 24, 2025	111.95	112.42	111.95	112.25	112.25	0.27%	7,708
Dec 23, 2025	111.95	111.95	111.95	111.95	111.94	-0.07%	471
Dec 22, 2025	111.82	112.02	111.82	112.02	112.02	-0.85%	847
Dec 19, 2025	113.23	113.34	112.98	112.98	111.25	-0.10%	1,154
Dec 18, 2025	113.28	113.47	112.95	113.09	111.36	0.27%	2,125
Dec 17, 2025	113.49	113.49	112.74	112.79	111.07	-0.12%	1,301
Dec 16, 2025	113.06	113.06	112.73	112.93	111.20	-0.68%	884
Dec 15, 2025	113.62	113.70	113.04	113.70	111.96	0.41%	3,417
Dec 12, 2025	113.29	113.29	113.18	113.24	111.51	-0.40%	1,419
Dec 11, 2025	112.38	113.82	112.38	113.70	111.96	1.08%	3,692
Dec 10, 2025	110.75	112.76	110.75	112.48	110.76	1.47%	2,160
Dec 9, 2025	111.85	112.00	110.85	110.85	109.16	-0.18%	2,299
Dec 8, 2025	112.01	112.01	111.05	111.05	109.35	-0.86%	1,233
Dec 5, 2025	112.08	112.08	111.91	112.01	110.30	0.10%	1,058
Dec 4, 2025	111.91	112.25	111.73	111.89	110.19	0.08%	1,909
Dec 3, 2025	110.38	111.86	110.38	111.81	110.10	0.67%	1,353
Dec 2, 2025	110.26	111.25	110.26	111.06	109.36	-0.14%	4,003
Dec 1, 2025	111.22	111.22	111.22	111.22	109.52	-0.57%	359
Nov 28, 2025	111.86	111.86	111.86	111.86	110.15	0.05%	446
Nov 26, 2025	111.74	112.04	111.68	111.80	110.09	0.44%	6,547
Nov 25, 2025	111.39	111.47	111.31	111.31	109.61	1.71%	786
Nov 24, 2025	109.22	109.44	109.22	109.44	107.77	0.38%	1,504
Nov 21, 2025	107.36	109.45	107.36	109.03	107.36	2.02%	1,463
Nov 20, 2025	108.42	108.42	106.87	106.87	105.24	-0.55%	594
Nov 19, 2025	107.32	107.76	107.32	107.46	105.82	-0.57%	979
Nov 18, 2025	108.14	108.14	108.08	108.08	106.43	0.17%	583