CZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	105.36	105.61	105.36	105.61	105.61	0.23%	1,127
Jun 11, 2025	105.68	105.68	105.22	105.37	105.37	-0.54%	1,043
Jun 10, 2025	106.02	106.02	105.70	105.94	105.94	0.36%	1,145
Jun 9, 2025	105.56	106.04	105.50	105.56	105.56	0.09%	13,833
Jun 6, 2025	105.59	105.59	105.25	105.46	105.46	0.93%	4,286
Jun 5, 2025	105.12	105.12	104.40	104.49	104.49	-0.59%	1,163
Jun 4, 2025	105.27	105.56	105.10	105.10	105.10	-0.24%	3,520
Jun 3, 2025	104.67	105.36	104.67	105.36	105.36	0.80%	693
Jun 2, 2025	104.65	104.65	103.91	104.52	104.52	-0.47%	13,339
May 30, 2025	104.99	105.01	104.63	105.01	105.01	-0.10%	1,475
May 29, 2025	104.98	105.12	104.81	105.12	105.12	0.56%	2,183
May 28, 2025	104.99	104.99	104.53	104.53	104.53	-1.03%	2,480
May 27, 2025	105.55	105.62	105.55	105.62	105.62	1.98%	680
May 23, 2025	103.48	103.57	103.48	103.57	103.57	-0.17%	538
May 22, 2025	104.08	104.08	103.75	103.75	103.75	-0.49%	778
May 21, 2025	105.61	105.69	104.26	104.26	104.26	-2.06%	1,749
May 20, 2025	106.31	106.89	106.31	106.45	106.45	-0.20%	2,203
May 19, 2025	106.67	106.67	106.67	106.67	106.67	-	256
May 16, 2025	106.24	106.67	106.00	106.67	106.67	1.18%	1,036
May 15, 2025	104.53	105.43	104.53	105.43	105.43	0.98%	2,037
May 14, 2025	104.41	104.60	104.41	104.41	104.41	-0.90%	836
May 13, 2025	105.36	105.36	105.36	105.36	105.36	-0.13%	634
May 12, 2025	105.52	105.84	105.40	105.50	105.50	2.49%	3,758
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