CZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	69.50	70.13	68.29	68.91	68.91	-1.56%	29,756
Nov 19, 2024	69.22	70.18	68.05	70.00	70.00	-0.21%	42,850
Nov 18, 2024	69.05	70.40	68.83	70.15	70.15	0.85%	14,655
Nov 15, 2024	70.98	70.98	68.80	69.56	69.56	-0.73%	20,738
Nov 14, 2024	70.15	70.66	67.80	70.07	70.07	0.97%	37,428
Nov 13, 2024	71.04	73.45	68.84	69.40	69.40	-2.10%	23,514
Nov 12, 2024	70.82	71.00	69.02	70.89	70.89	0.70%	22,197
Nov 11, 2024	69.78	71.10	67.36	70.40	70.40	2.01%	21,826
Nov 8, 2024	67.00	69.37	65.88	69.01	69.01	3.87%	30,439
Nov 7, 2024	71.07	71.07	66.02	66.44	66.44	-7.57%	25,497
Nov 6, 2024	65.00	71.90	64.88	71.88	71.88	15.25%	33,928
Nov 5, 2024	59.40	62.37	58.55	62.37	62.37	5.28%	23,505
Nov 4, 2024	56.50	59.24	56.47	59.24	59.24	4.19%	18,556
Nov 1, 2024	58.65	59.74	56.61	56.86	56.86	-2.45%	22,880
Oct 31, 2024	62.29	62.29	58.29	58.29	58.29	-3.25%	14,368
Oct 30, 2024	59.24	61.85	58.23	60.25	60.25	0.80%	15,242
Oct 29, 2024	58.55	59.77	57.58	59.77	59.77	0.49%	6,997
Oct 28, 2024	58.09	59.61	57.36	59.48	59.48	2.38%	5,691
Oct 25, 2024	58.35	59.16	57.45	58.10	58.10	-	11,202
Oct 24, 2024	58.75	59.35	57.73	58.10	58.10	-1.36%	10,422
Oct 23, 2024	58.93	59.19	58.40	58.90	58.90	0.17%	4,197
Oct 22, 2024	56.32	60.00	56.32	58.80	58.80	3.00%	8,825
Oct 21, 2024	62.26	62.26	56.64	57.09	57.09	-7.11%	46,059
Oct 18, 2024	63.26	63.26	61.46	61.46	61.46	-2.30%	15,342
Oct 17, 2024	62.91	63.64	61.59	62.91	62.91	0.88%	14,347
Oct 16, 2024	60.49	63.09	60.49	62.36	62.36	5.14%	19,056
Oct 15, 2024	56.60	60.30	56.60	59.31	59.31	3.44%	9,792
Oct 14, 2024	59.00	59.27	56.36	57.34	57.34	-3.71%	7,126
Oct 11, 2024	54.70	59.55	54.35	59.55	59.55	11.20%	23,036
Oct 10, 2024	54.08	55.67	53.17	53.55	53.55	-1.94%	26,517
Oct 9, 2024	54.07	55.72	54.07	54.61	54.61	2.50%	10,448
Oct 8, 2024	53.07	53.65	53.07	53.28	53.28	-1.32%	7,654
Oct 7, 2024	52.99	54.51	52.85	53.99	53.99	3.17%	21,378
Oct 4, 2024	53.49	54.45	51.72	52.33	52.33	-0.19%	10,044
Oct 3, 2024	53.54	54.14	52.43	52.43	52.43	-3.30%	9,082
Oct 2, 2024	55.00	56.07	54.22	54.22	54.22	-2.31%	10,328
Oct 1, 2024	58.73	58.73	55.50	55.50	55.50	-5.53%	7,201
Sep 30, 2024	56.96	58.96	56.75	58.75	58.75	4.17%	25,523
Sep 27, 2024	56.35	56.95	55.05	56.40	56.40	2.14%	17,031
Sep 26, 2024	55.20	56.21	54.80	55.22	55.22	2.83%	8,221
Sep 25, 2024	53.15	54.16	53.00	53.70	53.70	-2.81%	7,492
Sep 24, 2024	53.39	55.25	52.45	55.25	55.25	3.46%	18,104
Sep 23, 2024	55.98	56.37	52.09	53.40	53.40	-3.56%	35,060
Sep 20, 2024	56.20	56.97	53.99	55.37	55.37	-4.39%	47,746
Sep 19, 2024	57.58	57.99	56.00	57.91	57.91	3.41%	7,332
Sep 18, 2024	55.30	56.72	55.30	56.00	56.00	1.27%	7,877
Sep 17, 2024	55.59	56.00	54.69	55.30	55.30	0.97%	10,257
Sep 16, 2024	54.62	56.51	54.62	54.77	54.77	-2.20%	14,498
Sep 13, 2024	55.00	57.11	55.00	56.00	56.00	2.75%	6,951
Sep 12, 2024	50.75	54.50	50.75	54.50	54.03	6.57%	19,324
Sep 11, 2024	50.45	51.78	49.83	51.14	50.70	-2.89%	22,405
Sep 10, 2024	53.09	53.44	51.99	52.66	52.20	-2.93%	12,876
Sep 9, 2024	53.39	54.25	53.05	54.25	53.78	3.73%	3,737
Sep 6, 2024	52.49	52.54	52.03	52.30	51.85	-0.21%	2,214
Sep 5, 2024	50.23	52.41	50.00	52.41	51.96	4.36%	8,507
Sep 4, 2024	50.69	51.98	50.22	50.22	49.78	-1.91%	13,238
Sep 3, 2024	54.95	55.09	51.20	51.20	50.76	-10.02%	4,345
Aug 30, 2024	57.00	57.92	54.77	56.90	56.41	-0.12%	4,213
Aug 29, 2024	53.16	56.97	53.16	56.97	56.48	8.53%	3,434
Aug 28, 2024	52.62	53.50	51.57	52.49	52.04	-1.92%	8,191
Aug 27, 2024	54.12	55.41	53.17	53.52	53.06	-2.69%	3,931
Aug 26, 2024	56.47	56.47	55.00	55.00	54.52	-0.65%	3,689
Aug 23, 2024	50.13	55.36	50.00	55.36	54.88	12.98%	8,664
Aug 22, 2024	47.95	49.00	47.95	49.00	48.58	2.13%	3,092
Aug 21, 2024	47.34	47.99	47.34	47.98	47.56	-1.96%	2,970
Aug 20, 2024	49.30	49.30	48.88	48.94	48.52	-3.09%	2,633
Aug 19, 2024	50.25	50.50	49.11	50.50	50.06	2.41%	4,148
Aug 16, 2024	47.94	49.31	47.94	49.31	48.88	2.73%	2,435
Aug 15, 2024	45.98	48.00	45.98	48.00	47.58	7.74%	5,511
Aug 14, 2024	43.84	44.55	43.84	44.55	44.16	1.11%	2,750
Aug 13, 2024	43.80	44.41	43.63	44.06	43.68	0.55%	9,047
Aug 12, 2024	44.79	46.15	43.39	43.82	43.44	-2.73%	27,024
Aug 9, 2024	45.30	46.34	44.14	45.05	44.66	-3.03%	12,503
Aug 8, 2024	44.37	46.46	44.37	46.46	46.06	5.59%	3,189
Aug 7, 2024	44.51	45.75	42.34	44.00	43.62	-0.97%	34,801
Aug 6, 2024	42.15	44.43	41.72	44.43	44.05	5.48%	5,404
Aug 5, 2024	43.21	43.22	41.20	42.12	41.76	-11.51%	13,108
Aug 2, 2024	48.85	48.85	47.36	47.60	47.19	-5.98%	9,696
Aug 1, 2024	53.97	54.47	49.79	50.63	50.19	-5.29%	12,558
Jul 31, 2024	53.52	55.98	51.06	53.46	53.00	-1.26%	16,972
Jul 30, 2024	52.34	56.01	52.34	54.14	53.67	0.48%	7,329
Jul 29, 2024	57.00	57.00	53.88	53.88	53.41	-5.24%	4,065
Jul 26, 2024	55.00	56.86	54.55	56.86	56.37	3.48%	15,054
Jul 25, 2024	53.98	55.38	51.87	54.95	54.47	4.45%	11,795
Jul 24, 2024	53.92	55.60	52.61	52.61	52.15	-1.44%	19,006
Jul 23, 2024	51.33	55.69	50.47	53.38	52.92	3.99%	14,217
Jul 22, 2024	51.00	52.87	50.59	51.33	50.89	1.78%	7,951
Jul 19, 2024	50.84	50.84	49.27	50.43	49.99	0.22%	40,969
Jul 18, 2024	52.22	52.28	49.60	50.32	49.88	-2.42%	29,016
Jul 17, 2024	49.89	53.01	46.32	51.57	51.12	1.56%	11,767
Jul 16, 2024	50.99	51.45	49.33	50.78	50.34	1.05%	29,503
Jul 15, 2024	49.50	51.46	49.50	50.25	49.81	1.82%	11,627
Jul 12, 2024	48.98	49.35	48.27	49.35	48.92	1.33%	4,855
Jul 11, 2024	46.00	48.77	44.93	48.70	48.28	7.91%	18,422
Jul 10, 2024	42.06	45.13	42.06	45.13	44.74	5.10%	11,331
Jul 9, 2024	42.26	43.09	42.26	42.94	42.57	0.92%	3,127
Jul 8, 2024	41.15	42.90	40.35	42.55	42.18	5.19%	15,380
Jul 5, 2024	42.59	42.59	39.10	40.45	40.10	-5.53%	34,396
Jul 3, 2024	43.97	43.97	42.82	42.82	42.45	-2.39%	2,408
Jul 2, 2024	44.91	44.94	43.87	43.87	43.49	-0.75%	3,768