CZFS(CZFS)
CZFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $65.00 | $65.89 | $64.91 | $64.91 | 6,100 |
| 5/19/2026 | $62.35 | $64.29 | $62.35 | $64.29 | 3,934 |
| 5/18/2026 | $67.18 | $67.18 | $63.73 | $64.04 | 3,200 |
| 5/15/2026 | $61.93 | $63.80 | $61.93 | $63.11 | 4,800 |
| 5/14/2026 | $63.39 | $63.85 | $62.57 | $62.57 | 3,909 |
| 5/13/2026 | $62.41 | $63.80 | $62.41 | $62.96 | 5,124 |
| 5/12/2026 | $62.64 | $64.07 | $62.64 | $63.13 | 3,011 |
| 5/11/2026 | $68.00 | $68.00 | $61.63 | $63.17 | 4,314 |
| 5/8/2026 | $65.28 | $65.28 | $63.80 | $63.80 | 3,100 |
| 5/7/2026 | $65.95 | $65.95 | $64.32 | $65.89 | 5,302 |
| 5/6/2026 | $63.21 | $64.40 | $63.04 | $63.90 | 5,500 |
| 5/5/2026 | $60.01 | $63.09 | $60.01 | $63.09 | 4,448 |
| 5/4/2026 | $61.08 | $62.06 | $60.45 | $60.45 | 6,329 |
| 5/1/2026 | $62.62 | $62.62 | $61.02 | $61.32 | 5,100 |
| 4/30/2026 | $64.56 | $66.93 | $62.82 | $63.16 | 5,700 |
| 4/29/2026 | $66.61 | $66.61 | $64.09 | $64.95 | 4,300 |
| 4/28/2026 | $67.34 | $67.34 | $67.21 | $67.21 | 4,300 |
| 4/27/2026 | $64.91 | $66.40 | $64.91 | $65.40 | 7,100 |
| 4/24/2026 | $64.39 | $66.40 | $64.11 | $65.96 | 9,005 |
| 4/23/2026 | $69.50 | $69.50 | $65.15 | $65.15 | 8,800 |
| 4/22/2026 | $68.90 | $69.00 | $68.90 | $68.98 | 4,409 |
| 4/21/2026 | $69.00 | $69.00 | $69.00 | $69.00 | 5,500 |
| 4/20/2026 | $69.00 | $69.58 | $68.92 | $69.02 | 12,500 |
| 4/17/2026 | $65.90 | $68.35 | $65.90 | $68.35 | 6,400 |
| 4/16/2026 | $66.05 | $66.06 | $64.80 | $64.80 | 3,400 |
| 4/15/2026 | $65.44 | $66.10 | $65.42 | $66.10 | 3,100 |
| 4/14/2026 | $67.64 | $67.64 | $66.15 | $66.15 | 4,800 |
| 4/13/2026 | $66.80 | $68.94 | $66.30 | $68.08 | 7,329 |
| 4/10/2026 | $68.98 | $68.98 | $65.89 | $66.78 | 5,414 |
| 4/9/2026 | $67.67 | $68.99 | $64.25 | $68.99 | 11,635 |
| 4/8/2026 | $68.29 | $68.49 | $66.66 | $67.11 | 10,245 |
| 4/7/2026 | $64.55 | $66.10 | $64.55 | $66.10 | 6,830 |
| 4/6/2026 | $63.38 | $64.44 | $62.85 | $64.01 | 4,115 |
| 4/2/2026 | $62.01 | $63.93 | $62.01 | $63.41 | 5,403 |
| 4/1/2026 | $61.50 | $64.00 | $61.50 | $62.15 | 4,900 |
| 3/31/2026 | $61.90 | $62.00 | $61.10 | $61.15 | 17,400 |
| 3/30/2026 | $60.31 | $62.87 | $60.31 | $61.03 | 7,800 |
| 3/27/2026 | $60.23 | $60.31 | $56.50 | $60.31 | 37,800 |
| 3/26/2026 | $58.77 | $61.43 | $58.77 | $60.19 | 4,305 |
| 3/25/2026 | $60.75 | $60.75 | $57.76 | $58.81 | 6,731 |
| 3/24/2026 | $61.89 | $62.25 | $60.66 | $60.66 | 5,300 |
| 3/23/2026 | $60.81 | $63.07 | $60.76 | $61.79 | 9,600 |
| 3/20/2026 | $59.98 | $61.05 | $57.77 | $60.02 | 23,000 |
| 3/19/2026 | $58.30 | $60.03 | $57.19 | $59.98 | 9,366 |
| 3/18/2026 | $58.51 | $58.84 | $57.38 | $57.89 | 10,700 |
| 3/17/2026 | $59.22 | $59.24 | $59.22 | $59.24 | 6,234 |
| 3/16/2026 | $57.53 | $60.02 | $57.53 | $59.24 | 6,116 |
| 3/13/2026 | $60.23 | $60.23 | $57.96 | $58.99 | 6,001 |
| 3/12/2026 | $59.38 | $59.76 | $58.55 | $59.76 | 5,616 |
| 3/11/2026 | $60.19 | $60.87 | $59.65 | $60.05 | 6,705 |
| 3/10/2026 | $60.77 | $62.03 | $60.23 | $60.81 | 8,100 |
| 3/9/2026 | $60.21 | $61.20 | $58.94 | $61.20 | 6,800 |
| 3/6/2026 | $59.25 | $61.50 | $58.52 | $61.50 | 18,000 |
| 3/5/2026 | $60.97 | $62.20 | $60.00 | $60.66 | 12,143 |
| 3/4/2026 | $62.00 | $63.61 | $60.70 | $63.22 | 30,300 |
| 3/3/2026 | $60.01 | $61.63 | $59.25 | $61.30 | 15,917 |
| 3/2/2026 | $60.05 | $61.17 | $60.00 | $60.71 | 13,516 |
| 2/27/2026 | $61.38 | $63.22 | $60.06 | $60.06 | 7,400 |
| 2/26/2026 | $61.90 | $63.07 | $60.55 | $62.21 | 4,622 |
| 2/25/2026 | $60.58 | $62.13 | $60.58 | $62.13 | 5,304 |
| 2/24/2026 | $60.27 | $61.00 | $60.04 | $60.44 | 9,841 |
| 2/23/2026 | $61.53 | $61.53 | $59.53 | $59.99 | 6,404 |
| 2/20/2026 | $62.50 | $63.50 | $62.50 | $62.97 | 7,600 |