CZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	115.84	116.12	115.84	116.09	116.09	-0.30%	1,172
Apr 23, 2026	116.44	116.75	115.95	116.44	116.44	0.05%	2,620
Apr 22, 2026	116.98	116.98	116.17	116.39	116.39	-0.53%	2,195
Apr 21, 2026	117.18	117.18	117.00	117.00	117.00	-0.69%	844
Apr 20, 2026	117.60	117.88	117.60	117.82	117.82	0.17%	1,489
Apr 17, 2026	117.11	117.97	116.97	117.62	117.62	1.46%	2,404
Apr 16, 2026	114.96	116.10	114.96	115.93	115.93	0.04%	1,664
Apr 15, 2026	116.30	116.30	115.75	115.88	115.88	-0.40%	2,039
Apr 14, 2026	116.23	116.42	116.17	116.35	116.35	0.39%	1,700
Apr 13, 2026	115.14	115.90	115.12	115.90	115.90	1.00%	895
Apr 10, 2026	114.81	115.01	114.74	114.74	114.74	-0.77%	390
Apr 9, 2026	114.89	115.97	114.89	115.63	115.63	0.44%	2,651
Apr 8, 2026	114.62	115.22	114.62	115.13	115.13	2.99%	2,385
Apr 7, 2026	112.12	112.12	111.42	111.79	111.79	-0.06%	3,583
Apr 6, 2026	111.80	111.86	111.80	111.86	111.86	0.31%	932
Apr 2, 2026	109.97	111.52	109.97	111.52	111.52	0.28%	1,019
Apr 1, 2026	111.49	111.50	111.20	111.20	111.20	0.96%	1,810
Mar 31, 2026	108.91	110.38	108.42	110.15	110.15	2.32%	2,519
Mar 30, 2026	108.68	108.68	107.21	107.66	107.65	0.07%	1,405
Mar 27, 2026	108.67	108.67	107.58	107.58	107.58	-1.37%	574
Mar 26, 2026	109.39	110.53	109.07	109.07	109.07	-0.99%	1,630
Mar 25, 2026	110.85	111.02	110.01	110.16	110.16	0.34%	1,671
Mar 24, 2026	108.17	110.35	108.17	109.79	109.79	0.77%	951
Mar 23, 2026	109.34	109.70	108.95	108.95	108.95	1.41%	2,000
Mar 20, 2026	109.12	109.18	107.12	107.44	107.44	-1.76%	4,627
Mar 19, 2026	108.89	109.36	108.73	109.36	109.36	-0.26%	2,827
Mar 18, 2026	110.98	110.98	109.63	109.65	109.65	-1.69%	696
Mar 17, 2026	111.69	111.76	111.46	111.53	111.53	0.53%	1,094
Mar 16, 2026	111.43	111.43	110.94	110.94	110.94	0.45%	913
Mar 13, 2026	111.41	111.88	110.44	110.44	110.44	-0.19%	2,353
Mar 12, 2026	111.36	112.03	110.66	110.66	110.66	-1.56%	5,293
Mar 11, 2026	112.20	112.41	112.19	112.41	112.41	-0.22%	2,184
Mar 10, 2026	113.42	113.98	112.62	112.65	112.65	-0.78%	1,841
Mar 9, 2026	111.37	113.54	111.37	113.54	113.54	0.22%	2,186
Mar 6, 2026	113.62	113.62	113.29	113.29	113.29	-1.59%	1,157
Mar 5, 2026	116.00	116.07	114.74	115.12	115.12	-1.54%	1,779
Mar 4, 2026	116.74	117.11	116.54	116.92	116.92	0.15%	1,306
Mar 3, 2026	115.90	117.12	114.66	116.75	116.75	-1.35%	4,868
Mar 2, 2026	117.46	118.65	117.46	118.34	118.34	0.32%	3,193
Feb 27, 2026	117.44	117.98	117.42	117.96	117.96	-0.31%	3,848
Feb 26, 2026	117.68	118.41	117.68	118.33	118.33	0.73%	1,241
Feb 25, 2026	117.89	117.89	116.50	117.47	117.47	-0.09%	1,549
Feb 24, 2026	117.49	117.60	117.49	117.58	117.58	1.32%	1,609
Feb 23, 2026	117.13	117.13	115.99	116.05	116.05	-1.02%	1,417
Feb 20, 2026	116.89	117.51	116.85	117.25	117.25	0.29%	2,044
Feb 19, 2026	116.92	117.00	116.59	116.92	116.92	-0.41%	1,123
Feb 18, 2026	117.37	117.44	117.36	117.41	117.41	0.52%	2,127
Feb 17, 2026	116.76	117.21	116.55	116.79	116.79	0.20%	2,098
Feb 13, 2026	115.84	116.95	115.07	116.56	116.56	0.66%	4,531
Feb 12, 2026	117.75	117.75	115.79	115.79	115.79	-1.08%	1,059