ZCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.89	13.90	13.89	13.90	13.90	0.07%	22,521
Dec 23, 2024	13.90	13.90	13.88	13.89	13.89	0.07%	26,400
Dec 20, 2024	13.87	13.90	13.87	13.88	13.88	0.14%	13,100
Dec 19, 2024	13.86	13.87	13.86	13.86	13.86	-0.14%	42,614
Dec 18, 2024	13.90	13.92	13.88	13.88	13.88	-0.22%	45,111
Dec 17, 2024	13.90	13.92	13.90	13.91	13.91	-	72,900
Dec 16, 2024	13.91	13.91	13.88	13.91	13.91	0.07%	38,136
Dec 13, 2024	13.90	13.91	13.89	13.90	13.90	-0.07%	32,500
Dec 12, 2024	13.93	13.93	13.90	13.91	13.91	-0.14%	39,800
Dec 11, 2024	13.96	13.96	13.92	13.93	13.93	-0.07%	20,311
Dec 10, 2024	13.94	13.95	13.93	13.94	13.94	-	43,200
Dec 9, 2024	13.93	13.94	13.93	13.94	13.94	-	11,837
Dec 6, 2024	13.95	13.95	13.93	13.94	13.94	0.36%	43,225
Dec 5, 2024	13.89	13.90	13.88	13.89	13.89	-	16,741
Dec 4, 2024	13.87	13.89	13.86	13.89	13.89	0.07%	35,245
Dec 3, 2024	13.88	13.88	13.87	13.88	13.88	0.07%	24,914
Dec 2, 2024	13.85	13.88	13.85	13.87	13.87	-	39,000
Nov 29, 2024	13.84	13.88	13.84	13.87	13.87	0.36%	19,721
Nov 28, 2024	13.82	13.83	13.81	13.82	13.82	0.07%	11,200
Nov 27, 2024	13.80	13.82	13.80	13.81	13.81	-0.14%	89,427
Nov 26, 2024	13.85	13.85	13.82	13.83	13.79	0.07%	27,800
Nov 25, 2024	13.79	13.82	13.79	13.82	13.78	0.29%	30,100
Nov 22, 2024	13.78	13.78	13.76	13.78	13.74	0.07%	23,745
Nov 21, 2024	13.80	13.80	13.76	13.77	13.73	-0.22%	54,200
Nov 20, 2024	13.80	13.82	13.79	13.80	13.76	-0.14%	9,912
Nov 19, 2024	13.82	13.83	13.82	13.82	13.78	-0.07%	25,224
Nov 18, 2024	13.84	13.84	13.82	13.83	13.79	-0.14%	15,900
Nov 15, 2024	13.82	13.85	13.82	13.85	13.81	0.22%	17,200
Nov 14, 2024	13.82	13.85	13.82	13.82	13.78	-0.07%	8,200
Nov 13, 2024	13.85	13.85	13.82	13.83	13.79	-	10,800
Nov 12, 2024	13.83	13.84	13.82	13.83	13.79	-0.22%	30,700
Nov 11, 2024	13.84	13.86	13.84	13.86	13.82	-0.07%	21,000
Nov 8, 2024	13.86	13.87	13.85	13.87	13.83	0.14%	61,936
Nov 7, 2024	13.81	13.85	13.81	13.85	13.81	0.29%	39,613
Nov 6, 2024	13.77	13.81	13.77	13.81	13.77	0.07%	15,700
Nov 5, 2024	13.79	13.80	13.79	13.80	13.76	-0.14%	17,200
Nov 4, 2024	13.84	13.84	13.81	13.82	13.78	-	31,715
Nov 1, 2024	13.84	13.84	13.80	13.82	13.78	-	10,400
Oct 31, 2024	13.81	13.83	13.80	13.82	13.78	0.07%	46,100
Oct 30, 2024	13.82	13.83	13.81	13.81	13.77	-0.29%	4,800
Oct 29, 2024	13.84	13.85	13.83	13.85	13.77	-	52,000
Oct 28, 2024	13.86	13.86	13.83	13.85	13.77	0.07%	12,300
Oct 25, 2024	13.85	13.86	13.84	13.84	13.80	-0.14%	6,106
Oct 24, 2024	13.84	13.86	13.84	13.86	13.82	0.07%	3,900
Oct 23, 2024	13.86	13.86	13.85	13.85	13.81	-0.14%	19,400
Oct 22, 2024	13.86	13.87	13.85	13.87	13.83	0.22%	22,800
Oct 21, 2024	13.88	13.88	13.84	13.84	13.80	-0.29%	40,326
Oct 18, 2024	13.87	13.89	13.87	13.88	13.84	0.14%	36,347
Oct 17, 2024	13.86	13.87	13.86	13.86	13.82	-0.14%	10,202
Oct 16, 2024	13.88	13.88	13.87	13.88	13.84	0.14%	28,540
Oct 15, 2024	13.86	13.86	13.85	13.86	13.82	0.14%	25,600
Oct 11, 2024	13.81	13.84	13.81	13.84	13.80	0.14%	19,500
Oct 10, 2024	13.81	13.82	13.80	13.82	13.78	0.22%	11,800
Oct 9, 2024	13.77	13.79	13.77	13.79	13.75	0.07%	14,500
Oct 8, 2024	13.78	13.78	13.78	13.78	13.74	0.07%	4,400
Oct 7, 2024	13.77	13.78	13.76	13.77	13.73	-0.22%	9,400
Oct 4, 2024	13.78	13.82	13.78	13.80	13.76	-0.22%	5,147
Oct 3, 2024	13.85	13.85	13.83	13.83	13.79	-0.22%	17,200
Oct 2, 2024	13.87	13.87	13.85	13.86	13.82	-0.07%	14,900
Oct 1, 2024	13.88	13.89	13.87	13.87	13.83	-0.22%	14,400
Sep 30, 2024	13.87	13.90	13.87	13.90	13.90	0.07%	8,330
Sep 27, 2024	13.87	13.89	13.87	13.89	13.89	0.07%	13,000
Sep 26, 2024	13.88	13.89	13.88	13.88	13.84	-0.07%	20,500
Sep 25, 2024	13.88	13.89	13.88	13.89	13.85	-0.07%	18,400
Sep 24, 2024	13.89	13.91	13.89	13.90	13.86	-	31,600
Sep 23, 2024	13.89	13.90	13.87	13.90	13.86	0.07%	12,200
Sep 20, 2024	13.89	13.89	13.88	13.89	13.85	-	11,700
Sep 19, 2024	13.89	13.89	13.89	13.89	13.85	0.14%	5,119
Sep 18, 2024	13.86	13.89	13.86	13.87	13.83	-	11,047
Sep 17, 2024	13.88	13.88	13.87	13.87	13.83	-0.14%	12,313
Sep 16, 2024	13.88	13.89	13.88	13.89	13.85	0.29%	10,000
Sep 13, 2024	13.86	13.86	13.85	13.85	13.81	0.07%	25,637
Sep 12, 2024	13.82	13.84	13.82	13.84	13.80	0.14%	11,200
Sep 11, 2024	13.81	13.83	13.81	13.82	13.78	-0.07%	21,621
Sep 10, 2024	13.82	13.84	13.82	13.83	13.79	0.07%	14,109
Sep 9, 2024	13.82	13.82	13.81	13.82	13.78	0.14%	26,049
Sep 6, 2024	13.81	13.81	13.79	13.80	13.76	0.07%	15,415
Sep 5, 2024	13.78	13.79	13.78	13.79	13.75	0.07%	13,040
Sep 4, 2024	13.75	13.78	13.75	13.78	13.74	0.36%	5,818
Sep 3, 2024	13.73	13.74	13.72	13.73	13.69	0.07%	18,200
Aug 30, 2024	13.70	13.72	13.70	13.72	13.68	0.07%	13,836
Aug 29, 2024	13.72	13.72	13.71	13.71	13.67	-0.36%	5,801
Aug 28, 2024	13.75	13.77	13.75	13.76	13.68	-0.07%	2,000
Aug 27, 2024	13.77	13.77	13.76	13.77	13.73	-	12,720
Aug 26, 2024	13.76	13.77	13.76	13.77	13.73	-0.07%	9,923
Aug 23, 2024	13.74	13.78	13.74	13.78	13.74	0.22%	3,400
Aug 22, 2024	13.75	13.75	13.74	13.75	13.71	-0.15%	19,700
Aug 21, 2024	13.75	13.77	13.75	13.77	13.73	0.22%	9,211
Aug 20, 2024	13.74	13.76	13.74	13.74	13.70	0.07%	14,520
Aug 19, 2024	13.74	13.74	13.72	13.73	13.69	-	17,909
Aug 16, 2024	13.73	13.74	13.72	13.73	13.69	-0.07%	5,900
Aug 15, 2024	13.73	13.74	13.72	13.74	13.70	-0.07%	7,740
Aug 14, 2024	13.73	13.76	13.73	13.75	13.71	0.07%	57,000
Aug 13, 2024	13.73	13.74	13.73	13.74	13.70	0.22%	17,226
Aug 12, 2024	13.71	13.72	13.70	13.71	13.67	0.07%	9,200
Aug 9, 2024	13.69	13.71	13.69	13.70	13.66	0.07%	6,900
Aug 8, 2024	13.69	13.69	13.67	13.69	13.65	-0.07%	16,107
Aug 7, 2024	13.71	13.71	13.68	13.70	13.66	-0.07%	6,634
Aug 6, 2024	13.73	13.73	13.70	13.71	13.67	-0.36%	23,732
Aug 2, 2024	13.73	13.76	13.73	13.76	13.72	0.36%	8,228