CZWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	14.05	14.05	13.86	14.05	14.05	0.14%	42,528
Nov 1, 2024	14.20	14.20	14.00	14.03	14.03	-0.71%	4,378
Oct 31, 2024	14.06	14.13	14.06	14.13	14.13	0.57%	4,119
Oct 30, 2024	13.98	14.15	13.87	14.05	14.05	-0.39%	13,528
Oct 29, 2024	14.10	14.23	14.10	14.11	14.11	-0.53%	16,327
Oct 28, 2024	14.18	14.23	14.08	14.18	14.18	0.42%	16,980
Oct 25, 2024	14.18	14.18	14.00	14.12	14.12	0.07%	18,119
Oct 24, 2024	14.09	14.20	13.95	14.11	14.11	0.57%	20,312
Oct 23, 2024	14.23	14.25	14.01	14.03	14.03	-0.78%	18,036
Oct 22, 2024	14.15	14.19	14.14	14.14	14.14	2.09%	2,226
Oct 21, 2024	14.20	14.20	13.84	13.85	13.85	-2.46%	5,193
Oct 18, 2024	13.97	14.22	13.97	14.20	14.20	0.14%	6,378
Oct 17, 2024	14.20	14.20	14.09	14.18	14.18	-	3,493
Oct 16, 2024	14.18	14.18	13.98	14.18	14.18	1.43%	4,945
Oct 15, 2024	14.18	14.19	13.98	13.98	13.98	-0.57%	2,178
Oct 14, 2024	14.06	14.06	14.06	14.06	14.06	-0.64%	1,868
Oct 11, 2024	14.18	14.18	14.04	14.15	14.15	-0.21%	18,133
Oct 10, 2024	14.18	14.18	14.18	14.18	14.18	0.57%	1,130
Oct 9, 2024	14.13	14.13	13.92	14.10	14.10	0.71%	6,931
Oct 8, 2024	13.95	14.14	13.76	14.00	14.00	1.45%	8,697
Oct 7, 2024	13.85	13.96	13.75	13.80	13.80	-1.71%	5,077
Oct 4, 2024	14.00	14.17	14.00	14.04	14.04	-0.21%	2,230
Oct 3, 2024	14.10	14.10	13.72	14.07	14.07	0.43%	3,927
Oct 2, 2024	14.14	14.14	14.01	14.01	14.01	-0.43%	2,978
Oct 1, 2024	14.16	14.16	14.07	14.07	14.07	-0.71%	1,170
Sep 30, 2024	14.17	14.17	14.15	14.17	14.17	0.50%	3,320
Sep 27, 2024	14.10	14.14	14.06	14.10	14.10	-	1,644
Sep 26, 2024	14.01	14.10	13.91	14.10	14.10	0.07%	3,870
Sep 25, 2024	13.96	14.09	13.96	14.09	14.09	0.50%	1,963
Sep 24, 2024	13.98	14.15	13.98	14.02	14.02	0.07%	5,441
Sep 23, 2024	13.94	14.10	13.93	14.01	14.01	0.72%	11,575
Sep 20, 2024	13.84	13.91	13.74	13.91	13.91	0.65%	18,690
Sep 19, 2024	13.75	13.84	13.74	13.82	13.82	0.58%	5,040
Sep 18, 2024	13.41	13.88	13.41	13.74	13.74	1.93%	8,385
Sep 17, 2024	13.68	13.68	13.48	13.48	13.48	-0.59%	2,960
Sep 16, 2024	13.50	13.68	13.50	13.56	13.56	0.44%	4,499
Sep 13, 2024	13.42	13.50	13.42	13.50	13.50	0.90%	2,826
Sep 12, 2024	13.42	13.42	13.17	13.38	13.38	-0.52%	21,046
Sep 11, 2024	13.05	13.45	13.05	13.45	13.45	1.51%	3,705
Sep 10, 2024	13.44	13.44	13.21	13.25	13.25	0.38%	3,304
Sep 9, 2024	13.31	13.35	13.20	13.20	13.20	-1.05%	2,761
Sep 6, 2024	13.38	13.38	13.20	13.34	13.34	0.30%	4,999
Sep 5, 2024	13.32	13.40	13.25	13.30	13.30	-0.82%	14,276
Sep 4, 2024	13.58	13.60	13.41	13.41	13.41	-2.40%	6,009
Sep 3, 2024	13.35	13.74	13.27	13.74	13.74	2.54%	14,202
Aug 30, 2024	13.35	13.40	13.30	13.40	13.40	0.45%	7,344
Aug 29, 2024	13.30	13.40	13.29	13.34	13.34	-0.07%	23,100
Aug 28, 2024	13.39	13.39	13.25	13.35	13.35	-0.30%	7,102
Aug 27, 2024	13.37	13.39	13.35	13.39	13.39	0.45%	3,091
Aug 26, 2024	13.44	13.47	13.26	13.33	13.33	-1.04%	52,818
Aug 23, 2024	13.25	13.59	13.22	13.47	13.47	1.74%	13,690
Aug 22, 2024	13.17	13.28	13.02	13.24	13.24	1.85%	2,275
Aug 21, 2024	12.93	13.18	12.93	13.00	13.00	0.39%	3,148
Aug 20, 2024	13.13	13.33	12.95	12.95	12.95	-1.75%	7,884
Aug 19, 2024	12.93	13.23	12.85	13.18	13.18	2.17%	57,443
Aug 16, 2024	12.89	12.95	12.63	12.90	12.90	0.86%	98,978
Aug 15, 2024	12.55	12.80	12.43	12.79	12.79	1.67%	2,612
Aug 14, 2024	12.47	12.58	12.38	12.58	12.58	4.31%	3,845
Aug 13, 2024	11.80	12.43	11.80	12.06	12.06	-1.23%	1,662
Aug 12, 2024	12.54	12.78	12.00	12.21	12.21	-2.48%	9,766
Aug 9, 2024	12.39	12.52	12.20	12.52	12.52	-1.80%	7,795
Aug 8, 2024	12.75	12.75	12.75	12.75	12.75	4.16%	345
Aug 7, 2024	12.43	12.43	12.11	12.24	12.24	-0.07%	4,457
Aug 6, 2024	12.59	12.82	12.25	12.25	12.25	0.08%	47,736
Aug 5, 2024	12.09	12.24	11.74	12.24	12.24	-1.69%	2,349
Aug 2, 2024	12.26	12.63	11.99	12.45	12.45	-2.96%	2,755
Aug 1, 2024	12.70	12.83	12.55	12.83	12.83	-0.85%	3,394
Jul 31, 2024	13.00	13.07	12.73	12.94	12.94	0.15%	6,699
Jul 30, 2024	13.10	13.10	12.80	12.92	12.92	0.16%	29,481
Jul 29, 2024	13.09	13.10	12.81	12.90	12.90	-1.45%	4,226
Jul 26, 2024	13.07	13.10	13.07	13.09	13.09	0.15%	4,662
Jul 25, 2024	12.43	13.34	12.43	13.07	13.07	5.06%	12,334
Jul 24, 2024	12.40	12.44	12.26	12.44	12.44	-	2,066
Jul 23, 2024	12.07	12.46	12.07	12.44	12.44	0.89%	11,152
Jul 22, 2024	12.38	12.40	12.01	12.33	12.33	0.08%	24,236
Jul 19, 2024	12.23	12.43	12.23	12.32	12.32	1.07%	1,749
Jul 18, 2024	12.26	12.30	12.19	12.19	12.19	-2.40%	1,591
Jul 17, 2024	11.73	12.49	11.72	12.49	12.49	2.88%	6,614
Jul 16, 2024	11.88	12.29	11.87	12.14	12.14	2.02%	13,473
Jul 15, 2024	11.68	12.00	11.62	11.90	11.90	1.71%	9,319
Jul 12, 2024	11.30	11.70	11.30	11.70	11.70	3.08%	4,254
Jul 11, 2024	11.28	11.42	11.28	11.35	11.35	1.79%	6,473
Jul 10, 2024	11.07	11.28	11.05	11.15	11.15	0.63%	7,522
Jul 9, 2024	11.06	11.28	11.06	11.08	11.08	-0.63%	4,793
Jul 8, 2024	11.29	11.29	11.15	11.15	11.15	-1.24%	1,192
Jul 5, 2024	11.30	11.30	11.26	11.29	11.29	-0.09%	4,484
Jul 3, 2024	11.15	11.30	11.15	11.30	11.30	0.44%	1,045
Jul 2, 2024	11.22	11.40	11.22	11.25	11.25	-1.32%	4,543
Jul 1, 2024	11.46	11.57	11.40	11.40	11.40	-1.47%	984
Jun 28, 2024	11.58	11.59	11.12	11.57	11.57	0.61%	9,017
Jun 27, 2024	11.35	11.67	11.16	11.50	11.50	-0.43%	4,214
Jun 26, 2024	11.30	11.55	11.20	11.55	11.55	1.32%	2,978
Jun 25, 2024	11.57	11.70	11.40	11.40	11.40	0.53%	1,520
Jun 24, 2024	11.40	11.40	11.34	11.34	11.34	-0.96%	1,265
Jun 21, 2024	11.18	11.50	11.18	11.45	11.45	0.70%	12,230
Jun 20, 2024	10.92	11.58	10.92	11.37	11.37	0.44%	3,450
Jun 18, 2024	11.22	11.59	11.22	11.32	11.32	0.18%	2,669
Jun 17, 2024	11.59	11.59	11.24	11.30	11.30	-3.42%	2,081
Jun 14, 2024	11.36	11.70	11.36	11.70	11.70	4.46%	5,242
Jun 13, 2024	11.25	11.25	11.20	11.20	11.20	1.82%	496