CZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	67.63	72.27	67.63	70.38	70.38	-1.50%	29,100
Jul 9, 2026	71.74	71.74	70.70	71.45	71.45	1.90%	7,296
Jul 8, 2026	72.35	72.44	70.12	70.12	70.12	-3.71%	9,495
Jul 7, 2026	72.49	74.16	71.39	72.82	72.82	0.46%	16,578
Jul 6, 2026	72.17	73.66	71.39	72.49	72.49	0.39%	10,684
Jul 2, 2026	74.28	74.35	72.21	72.21	72.21	-2.59%	7,421
Jul 1, 2026	72.80	74.70	72.44	74.13	74.13	2.33%	10,154
Jun 30, 2026	72.25	72.44	71.55	72.44	72.44	1.29%	10,951
Jun 29, 2026	73.04	73.82	71.21	71.52	71.52	-3.12%	17,576
Jun 26, 2026	71.34	74.47	69.84	73.82	73.82	3.99%	83,448
Jun 25, 2026	71.61	71.61	69.83	70.99	70.99	-0.01%	10,605
Jun 24, 2026	69.55	71.87	69.55	71.00	71.00	2.14%	16,486
Jun 23, 2026	68.12	69.85	67.88	69.51	69.51	3.07%	10,443
Jun 22, 2026	67.93	67.93	66.60	67.44	67.44	-0.77%	6,527
Jun 18, 2026	67.55	68.17	66.00	67.96	67.96	2.27%	14,482
Jun 17, 2026	69.00	69.00	66.45	66.45	66.45	1.02%	8,547
Jun 16, 2026	67.54	67.54	65.78	65.78	65.78	-1.11%	7,504
Jun 15, 2026	67.98	68.55	66.52	66.52	66.52	-4.49%	4,791
Jun 12, 2026	67.58	69.65	64.87	69.65	69.65	3.63%	9,088
Jun 11, 2026	67.90	71.85	67.72	67.72	67.21	-0.27%	6,988
Jun 10, 2026	67.51	69.83	67.51	67.90	67.39	0.58%	10,097
Jun 9, 2026	66.89	68.84	66.89	67.51	67.00	3.16%	8,043
Jun 8, 2026	66.34	66.36	65.44	65.44	64.95	0.11%	3,725
Jun 5, 2026	64.13	65.37	64.13	65.37	64.88	1.84%	4,386
Jun 4, 2026	64.55	65.00	64.19	64.19	63.71	2.46%	4,775
Jun 3, 2026	63.03	64.00	62.60	62.65	62.18	-2.72%	9,392
Jun 2, 2026	63.83	65.09	63.50	64.40	63.92	-0.97%	13,345
Jun 1, 2026	65.05	65.05	62.71	65.03	64.54	-	4,473
May 29, 2026	66.73	66.73	65.03	65.03	64.54	-1.62%	6,025
May 28, 2026	66.00	66.57	66.00	66.10	65.60	0.46%	3,982
May 27, 2026	65.46	65.85	65.46	65.80	65.30	1.45%	4,012
May 26, 2026	64.15	65.05	63.67	64.86	64.37	1.98%	8,302
May 22, 2026	64.30	64.50	63.36	63.60	63.12	-1.82%	8,257
May 21, 2026	62.97	64.78	62.97	64.78	64.29	-0.20%	5,293
May 20, 2026	65.00	65.89	64.91	64.91	64.42	0.96%	6,132
May 19, 2026	62.35	64.29	62.35	64.29	63.81	0.39%	3,934
May 18, 2026	67.18	67.18	63.73	64.04	63.56	1.47%	3,195
May 15, 2026	61.93	63.80	61.93	63.11	62.63	0.86%	4,794
May 14, 2026	63.39	63.85	62.57	62.57	62.10	-0.62%	3,909
May 13, 2026	62.41	63.80	62.41	62.96	62.49	-0.27%	5,124
May 12, 2026	62.64	64.07	62.64	63.13	62.65	-0.06%	3,011
May 11, 2026	68.00	68.00	61.63	63.17	62.69	-0.99%	4,314
May 8, 2026	65.28	65.28	63.80	63.80	63.32	-3.17%	3,055
May 7, 2026	65.95	65.95	64.32	65.89	65.39	3.11%	5,302
May 6, 2026	63.21	64.40	63.04	63.90	63.42	1.28%	5,494
May 5, 2026	60.01	63.09	60.01	63.09	62.61	4.37%	4,448
May 4, 2026	61.08	62.06	60.45	60.45	59.99	-1.42%	6,329
May 1, 2026	62.62	62.62	61.02	61.32	60.86	-2.91%	5,078
Apr 30, 2026	64.56	66.93	62.82	63.16	62.68	-2.76%	5,697
Apr 29, 2026	66.61	66.61	64.09	64.95	64.46	-3.36%	4,261