CZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	81.00	82.05	80.48	80.58	-	-0.17%	18,292
Aug 25, 2026	81.04	81.87	79.25	80.72	80.72	-0.26%	36,188
Aug 24, 2026	81.70	82.50	79.48	80.93	80.93	-0.94%	79,178
Aug 21, 2026	80.54	83.63	79.28	81.70	81.70	1.58%	82,339
Aug 20, 2026	79.80	81.27	78.38	80.43	80.43	0.04%	14,264
Aug 19, 2026	83.94	84.35	80.40	80.40	80.40	-3.91%	22,464
Aug 18, 2026	82.47	83.93	81.24	83.67	83.67	2.17%	37,013
Aug 17, 2026	82.60	83.71	81.80	81.89	81.89	-0.79%	20,242
Aug 14, 2026	82.00	83.79	81.80	82.54	82.54	1.02%	14,865
Aug 13, 2026	83.85	83.85	81.68	81.71	81.71	-1.49%	17,407
Aug 12, 2026	82.00	83.60	81.63	82.95	82.95	0.80%	48,521
Aug 11, 2026	81.09	82.43	80.20	82.29	82.29	1.48%	16,150
Aug 10, 2026	80.04	81.28	79.80	81.09	81.09	0.86%	25,698
Aug 7, 2026	81.28	82.16	80.00	80.40	80.40	-2.27%	79,191
Aug 6, 2026	83.00	83.00	80.28	82.27	82.27	0.29%	41,120
Aug 5, 2026	82.55	82.99	79.33	82.03	82.03	-0.73%	157,917
Aug 4, 2026	76.83	83.37	76.83	82.63	82.63	7.97%	51,363
Aug 3, 2026	78.30	78.30	74.52	76.53	76.53	-1.28%	18,422
Jul 31, 2026	75.92	77.52	73.90	77.52	77.52	1.49%	28,819
Jul 30, 2026	75.08	79.50	74.62	76.38	76.38	-1.14%	32,502
Jul 29, 2026	76.84	78.20	76.66	77.26	77.26	0.49%	20,983
Jul 28, 2026	76.00	78.68	76.00	76.88	76.88	1.20%	34,841
Jul 27, 2026	74.96	76.00	73.23	75.97	75.97	1.46%	33,083
Jul 24, 2026	70.36	75.00	70.36	74.88	74.88	4.73%	15,990
Jul 23, 2026	71.52	72.59	69.87	71.50	71.50	-1.62%	13,256
Jul 22, 2026	74.00	74.00	69.53	72.68	72.68	-2.17%	23,698
Jul 21, 2026	72.87	74.33	71.55	74.29	74.29	3.79%	27,620
Jul 20, 2026	72.83	74.69	70.80	71.58	71.58	-2.77%	11,201
Jul 17, 2026	74.45	75.00	71.22	73.62	73.62	-1.62%	11,626
Jul 16, 2026	72.50	75.00	72.50	74.83	74.83	2.21%	15,228
Jul 15, 2026	67.97	74.21	67.97	73.21	73.21	2.65%	12,456
Jul 14, 2026	72.00	72.45	70.70	71.32	71.32	0.03%	7,867
Jul 13, 2026	70.80	73.50	70.80	71.30	71.30	1.31%	9,501
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%	9,502
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