CZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.21	61.26	59.02	59.02	59.02	-1.34%	11,509
Feb 20, 2025	62.00	62.00	59.82	59.82	59.82	-5.11%	7,864
Feb 19, 2025	61.51	63.04	61.00	63.04	63.04	0.70%	13,822
Feb 18, 2025	64.90	65.05	62.12	62.60	62.60	-3.54%	13,238
Feb 14, 2025	61.31	64.91	61.31	64.90	64.90	2.85%	14,486
Feb 13, 2025	60.60	63.10	60.52	63.10	63.10	3.34%	6,689
Feb 12, 2025	63.40	63.40	61.06	61.06	61.06	-4.59%	8,461
Feb 11, 2025	62.72	64.00	62.72	64.00	64.00	2.50%	11,182
Feb 10, 2025	62.36	62.90	61.54	62.44	62.44	0.16%	13,868
Feb 7, 2025	63.06	63.06	61.10	62.34	62.34	-2.76%	15,381
Feb 6, 2025	64.02	64.68	63.34	64.11	64.11	-1.46%	7,759
Feb 5, 2025	62.96	65.06	62.96	65.06	65.06	3.27%	6,644
Feb 4, 2025	61.00	63.00	61.00	63.00	63.00	4.18%	6,398
Feb 3, 2025	59.00	60.47	58.71	60.47	60.47	-1.26%	10,222
Jan 31, 2025	64.90	64.90	59.90	61.24	61.24	-2.28%	10,081
Jan 30, 2025	61.03	63.16	61.03	62.67	62.67	3.59%	10,845
Jan 29, 2025	61.90	61.90	58.72	60.50	60.50	-3.78%	11,857
Jan 28, 2025	62.88	62.88	62.88	62.88	62.88	2.34%	5,234
Jan 27, 2025	60.65	61.44	60.60	61.44	61.44	2.01%	7,730
Jan 24, 2025	58.71	60.23	58.71	60.23	60.23	1.95%	11,975
Jan 23, 2025	59.25	59.88	57.90	59.08	59.08	-0.97%	25,980
Jan 22, 2025	62.84	62.84	59.24	59.66	59.66	-4.62%	9,032
Jan 21, 2025	62.80	62.80	61.57	62.55	62.55	0.30%	5,873
Jan 17, 2025	60.26	62.36	59.50	62.36	62.36	3.99%	15,283
Jan 16, 2025	62.12	62.12	59.67	59.97	59.97	-4.78%	11,037
Jan 15, 2025	61.88	62.98	59.35	62.98	62.98	5.23%	8,940
Jan 14, 2025	59.01	60.34	57.51	59.85	59.85	1.87%	35,928
Jan 13, 2025	55.12	59.09	55.03	58.75	58.75	4.84%	16,045
Jan 10, 2025	57.73	57.73	54.65	56.04	56.04	-7.06%	15,738
Jan 8, 2025	61.30	61.30	59.25	60.30	60.30	0.79%	12,398
Jan 7, 2025	62.02	62.10	59.04	59.83	59.83	-1.60%	20,433
Jan 6, 2025	63.17	66.72	60.78	60.80	60.80	-3.03%	14,183
Jan 3, 2025	60.85	62.70	60.85	62.70	62.70	2.87%	6,566
Jan 2, 2025	63.00	63.00	60.95	60.95	60.95	-3.73%	6,800
Dec 31, 2024	65.11	65.11	63.31	63.31	63.31	-1.40%	4,085
Dec 30, 2024	64.01	66.01	64.01	64.21	64.21	0.31%	9,049
Dec 27, 2024	65.95	66.55	63.98	64.01	64.01	-3.25%	12,215
Dec 26, 2024	64.20	66.69	64.20	66.16	66.16	2.57%	7,590
Dec 24, 2024	65.20	65.20	64.50	64.50	64.50	-0.22%	7,223
Dec 23, 2024	66.28	66.63	64.64	64.64	64.64	-2.33%	9,499
Dec 20, 2024	63.61	67.63	63.13	66.18	66.18	2.05%	56,375
Dec 19, 2024	63.23	65.05	62.53	64.85	64.85	3.64%	21,006
Dec 18, 2024	68.50	68.50	62.57	62.57	62.57	-8.48%	20,650
Dec 17, 2024	68.94	69.38	67.85	68.37	68.37	-2.91%	23,483
Dec 16, 2024	69.64	71.14	68.35	70.42	70.42	1.48%	8,220
Dec 13, 2024	70.00	70.00	68.19	69.39	69.39	-1.64%	6,799
Dec 12, 2024	72.23	72.23	70.40	70.55	70.06	-1.05%	8,127
Dec 11, 2024	72.51	73.59	71.17	71.30	70.80	-0.96%	29,040
Dec 10, 2024	70.41	72.35	70.00	71.99	71.49	2.24%	13,668
Dec 9, 2024	71.09	72.00	69.66	70.41	69.92	-0.03%	27,575
Dec 6, 2024	70.01	70.79	69.22	70.43	69.94	-1.25%	18,343
Dec 5, 2024	70.22	72.21	68.51	71.32	70.82	3.11%	28,846
Dec 4, 2024	69.95	69.95	68.30	69.17	68.69	-1.68%	29,262
Dec 3, 2024	71.00	71.00	69.18	70.35	69.86	-0.85%	22,582
Dec 2, 2024	70.22	71.39	68.29	70.95	70.45	0.48%	33,601
Nov 29, 2024	69.52	71.95	69.10	70.61	70.12	-0.06%	22,513
Nov 27, 2024	71.30	72.50	69.72	70.65	70.16	-0.38%	29,587
Nov 26, 2024	72.02	73.65	70.65	70.92	70.42	-3.38%	36,712
Nov 25, 2024	74.23	75.40	73.23	73.40	72.89	0.91%	26,328
Nov 22, 2024	71.00	74.50	69.29	72.74	72.23	2.62%	39,796
Nov 21, 2024	68.72	70.98	68.72	70.88	70.38	2.86%	21,950
Nov 20, 2024	69.50	70.13	68.29	68.91	68.43	-1.56%	29,756
Nov 19, 2024	69.22	70.18	68.05	70.00	69.51	-0.21%	42,850
Nov 18, 2024	69.05	70.40	68.83	70.15	69.66	0.85%	14,655
Nov 15, 2024	70.98	70.98	68.80	69.56	69.07	-0.73%	20,738
Nov 14, 2024	70.15	70.66	67.80	70.07	69.58	0.97%	37,428
Nov 13, 2024	71.04	73.45	68.84	69.40	68.91	-2.10%	23,514
Nov 12, 2024	70.82	71.00	69.02	70.89	70.39	0.70%	22,197
Nov 11, 2024	69.78	71.10	67.36	70.40	69.91	2.01%	21,826
Nov 8, 2024	67.00	69.37	65.88	69.01	68.53	3.87%	30,439
Nov 7, 2024	71.07	71.07	66.02	66.44	65.97	-7.57%	25,497
Nov 6, 2024	65.00	71.90	64.88	71.88	71.38	15.25%	33,928
Nov 5, 2024	59.40	62.37	58.55	62.37	61.93	5.28%	23,505
Nov 4, 2024	56.50	59.24	56.47	59.24	58.83	4.19%	18,556
Nov 1, 2024	58.65	59.74	56.61	56.86	56.46	-2.45%	22,880
Oct 31, 2024	62.29	62.29	58.29	58.29	57.88	-3.25%	14,368
Oct 30, 2024	59.24	61.85	58.23	60.25	59.83	0.80%	15,242
Oct 29, 2024	58.55	59.77	57.58	59.77	59.35	0.49%	6,997
Oct 28, 2024	58.09	59.61	57.36	59.48	59.06	2.38%	5,691
Oct 25, 2024	58.35	59.16	57.45	58.10	57.69	-	11,202
Oct 24, 2024	58.75	59.35	57.73	58.10	57.69	-1.36%	10,422
Oct 23, 2024	58.93	59.19	58.40	58.90	58.49	0.17%	4,197
Oct 22, 2024	56.32	60.00	56.32	58.80	58.39	3.00%	8,825
Oct 21, 2024	62.26	62.26	56.64	57.09	56.69	-7.11%	46,059
Oct 18, 2024	63.26	63.26	61.46	61.46	61.03	-2.30%	15,342
Oct 17, 2024	62.91	63.64	61.59	62.91	62.47	0.88%	14,347
Oct 16, 2024	60.49	63.09	60.49	62.36	61.92	5.14%	19,056
Oct 15, 2024	56.60	60.30	56.60	59.31	58.89	3.44%	9,792
Oct 14, 2024	59.00	59.27	56.36	57.34	56.94	-3.71%	7,126
Oct 11, 2024	54.70	59.55	54.35	59.55	59.13	11.20%	23,036
Oct 10, 2024	54.08	55.67	53.17	53.55	53.18	-1.94%	26,517
Oct 9, 2024	54.07	55.72	54.07	54.61	54.23	2.50%	10,448
Oct 8, 2024	53.07	53.65	53.07	53.28	52.91	-1.32%	7,654
Oct 7, 2024	52.99	54.51	52.85	53.99	53.61	3.17%	21,378
Oct 4, 2024	53.49	54.45	51.72	52.33	51.96	-0.19%	10,044
Oct 3, 2024	53.54	54.14	52.43	52.43	52.06	-3.30%	9,082
Oct 2, 2024	55.00	56.07	54.22	54.22	53.84	-2.31%	10,328
Oct 1, 2024	58.73	58.73	55.50	55.50	55.11	-5.53%	7,201
Sep 30, 2024	56.96	58.96	56.75	58.75	58.34	4.17%	25,523
Sep 27, 2024	56.35	56.95	55.05	56.40	56.01	2.14%	17,031