CZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	116.13	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	116.48	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	107.66	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