CZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	118.00	118.79	118.00	118.64	118.64	0.10%	1,105
Jun 4, 2026	118.51	118.67	118.21	118.51	118.51	0.93%	3,935
Jun 3, 2026	117.37	117.56	117.37	117.42	117.42	-0.24%	1,753
Jun 2, 2026	117.16	117.75	117.16	117.71	117.71	0.43%	3,203
Jun 1, 2026	116.08	117.38	116.00	117.21	117.21	0.04%	27,718
May 29, 2026	117.27	117.71	117.16	117.16	117.16	-0.18%	1,843
May 28, 2026	117.05	117.57	116.70	117.37	117.37	0.11%	2,018
May 27, 2026	117.31	117.87	117.24	117.24	117.24	-0.13%	1,435
May 26, 2026	117.39	117.56	117.18	117.40	117.40	0.49%	2,628
May 22, 2026	116.56	116.85	116.56	116.83	116.83	0.46%	1,107
May 21, 2026	115.74	116.29	115.47	116.29	116.29	0.23%	1,064
May 20, 2026	114.86	116.02	114.86	116.02	116.02	1.15%	1,355
May 19, 2026	114.86	115.41	114.70	114.70	114.70	-0.68%	2,005
May 18, 2026	115.37	115.57	115.26	115.49	115.48	0.62%	1,575
May 15, 2026	114.96	115.03	114.78	114.78	114.78	-1.16%	1,281
May 14, 2026	116.23	116.64	116.11	116.13	116.12	0.23%	2,573
May 13, 2026	116.19	116.19	115.78	115.86	115.86	-0.76%	1,989
May 12, 2026	116.52	116.75	115.79	116.75	116.75	0.11%	859
May 11, 2026	117.13	117.13	116.48	116.62	116.62	-0.50%	3,536
May 8, 2026	117.44	117.44	117.20	117.20	117.20	0.06%	1,231
May 7, 2026	117.85	117.85	117.13	117.13	117.13	-0.90%	1,124
May 6, 2026	118.33	118.33	117.94	118.19	118.19	1.64%	3,580
May 5, 2026	114.86	116.41	114.86	116.28	116.28	0.90%	938
May 4, 2026	116.01	116.01	115.14	115.24	115.24	-1.14%	1,625
May 1, 2026	116.91	116.91	116.57	116.57	116.57	-0.40%	847
Apr 30, 2026	115.61	117.03	115.61	117.03	117.03	1.17%	779
Apr 29, 2026	115.87	115.87	115.30	115.68	115.68	-0.40%	6,719
Apr 28, 2026	116.13	116.15	116.13	116.15	116.15	-0.28%	272
Apr 27, 2026	116.58	116.58	116.22	116.48	116.47	0.33%	1,207
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