Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CZMWY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 92.072 | -4.56 | -4.72% | 93.35 | 93.44 | 90.59 | 3,593 |
| May 30 2024 | 96.63 | 2.09 | 2.21% | 96.37 | 97.09 | 96.37 | 1,687 |
| May 29 2024 | 94.54 | -2.60 | -2.68% | 95.36 | 95.63 | 94.289 | 2,354 |
| May 28 2024 | 97.14 | -3.13 | -3.12% | 98.0501 | 98.22 | 96.7235 | 2,260 |
| May 24 2024 | 100.27 | 1.18 | 1.19% | 99.689 | 100.31 | 99.3203 | 1,040 |
| May 23 2024 | 99.09 | -3.18 | -3.11% | 100.06 | 100.6475 | 99.03 | 1,611 |
| May 22 2024 | 102.27 | 0.98 | 0.96% | 102.1938 | 103.66 | 102.11 | 1,401 |
| May 21 2024 | 101.294 | -1.87 | -1.81% | 102.04 | 102.1275 | 100.68 | 1,087 |
| May 20 2024 | 103.16 | -0.62 | -0.60% | 103.66 | 103.88 | 101.5137 | 1,101 |
| May 17 2024 | 103.783 | -1.43 | -1.36% | 102.51 | 103.91 | 102.51 | 337 |
| May 16 2024 | 105.21 | 1.22 | 1.17% | 104.72 | 105.356 | 104.72 | 361 |
| May 15 2024 | 103.99 | -0.54 | -0.51% | 105.176 | 105.176 | 103.99 | 1,120 |
| May 14 2024 | 104.5272 | 4.08 | 4.06% | 103.78 | 104.5272 | 102.9819 | 1,850 |
| May 13 2024 | 100.45 | -1.62 | -1.59% | 100.5866 | 100.5866 | 99.5625 | 1,990 |
| May 10 2024 | 102.07 | 0.90 | 0.89% | 102.68 | 102.924 | 101.7028 | 529 |
| May 09 2024 | 101.17 | 0.39 | 0.39% | 99.88 | 101.7428 | 99.64 | 1,497 |
| May 08 2024 | 100.78 | -6.02 | -5.64% | 102.59 | 102.89 | 100.52 | 3,005 |
| May 07 2024 | 106.80 | -1.11 | -1.03% | 107.01 | 108.74 | 106.72 | 1,512 |
| May 06 2024 | 107.91 | 2.64 | 2.51% | 108.24 | 108.2991 | 107.652 | 1,249 |
| May 03 2024 | 105.27 | 0.77 | 0.74% | 106.39 | 106.515 | 105.27 | 989 |
| May 02 2024 | 104.50 | -2.53 | -2.36% | 103.91 | 104.795 | 103.6999 | 700 |
| May 01 2024 | 107.03 | 1.78 | 1.69% | 105.5999 | 107.03 | 104.55 | 1,261 |
| Apr 30 2024 | 105.25 | -2.52 | -2.34% | 105.8461 | 106.37 | 105.25 | 322 |
| Apr 29 2024 | 107.77 | 0.43 | 0.40% | 107.71 | 108.1567 | 107.17 | 4,317 |
| Apr 26 2024 | 107.338 | 0.94 | 0.88% | 107.2725 | 107.806 | 106.7945 | 852 |
| Apr 25 2024 | 106.40 | -1.25 | -1.16% | 105.21 | 106.569 | 105.058 | 405 |
| Apr 24 2024 | 107.65 | -2.04 | -1.86% | 108.69 | 108.9374 | 107.31 | 766 |
| Apr 23 2024 | 109.69 | 4.48 | 4.26% | 109.35 | 110.3477 | 108.8718 | 3,081 |
| Apr 22 2024 | 105.21 | 1.48 | 1.43% | 106.03 | 106.48 | 104.83 | 763 |
| Apr 19 2024 | 103.73 | 0.42 | 0.41% | 104.0625 | 104.315 | 103.10 | 1,536 |
| Apr 18 2024 | 103.31 | 0.11 | 0.11% | 102.48 | 104.0145 | 102.48 | 644 |
| Apr 17 2024 | 103.20 | -5.12 | -4.73% | 105.27 | 105.38 | 102.24 | 3,127 |
| Apr 16 2024 | 108.32 | -0.39 | -0.35% | 107.645 | 108.992 | 107.645 | 1,485 |
| Apr 15 2024 | 108.7053 | 0.28 | 0.26% | 111.256 | 111.256 | 108.70 | 1,088 |
| Apr 12 2024 | 108.424 | -3.15 | -2.82% | 109.85 | 109.85 | 108.28 | 1,154 |
| Apr 11 2024 | 111.575 | -1.38 | -1.22% | 111.6464 | 111.6464 | 110.25 | 191 |
| Apr 10 2024 | 112.9525 | -2.94 | -2.54% | 112.02 | 112.9525 | 111.68 | 1,788 |
| Apr 09 2024 | 115.895 | -0.06 | -0.05% | 115.8975 | 116.14 | 114.91 | 261 |
| Apr 08 2024 | 115.95 | 0.68 | 0.59% | 115.48 | 116.07 | 115.48 | 808 |
| Apr 05 2024 | 115.27 | -2.60 | -2.21% | 115.195 | 115.75 | 114.6602 | 1,562 |
| Apr 04 2024 | 117.87 | -2.57 | -2.13% | 118.34 | 119.50 | 117.41 | 1,270 |
| Apr 03 2024 | 120.435 | -3.40 | -2.74% | 119.40 | 121.154 | 119.28 | 597 |
| Apr 02 2024 | 123.83 | -5.17 | -4.01% | 123.4201 | 124.33 | 123.32 | 171 |
| Apr 01 2024 | 129.00 | 3.92 | 3.13% | 127.82 | 130.85 | 122.04 | 202 |
| Mar 28 2024 | 125.085 | -4.39 | -3.39% | 128.00 | 128.00 | 125.01 | 246 |
| Mar 27 2024 | 129.47 | 0.97 | 0.76% | 128.7176 | 129.47 | 128.186 | 199 |
| Mar 26 2024 | 128.495 | 0.75 | 0.59% | 127.90 | 128.76 | 127.90 | 115 |
| Mar 25 2024 | 127.745 | -0.44 | -0.34% | 131.75 | 131.75 | 127.18 | 310 |
| Mar 22 2024 | 128.18 | 2.76 | 2.20% | 126.0158 | 128.18 | 126.0158 | 151 |
| Mar 21 2024 | 125.425 | -2.77 | -2.16% | 126.47 | 126.78 | 125.17 | 265 |
| Mar 20 2024 | 128.20 | -2.59 | -1.98% | 129.8064 | 130.036 | 125.10 | 231 |
| Mar 19 2024 | 130.79 | 0.40 | 0.31% | 129.945 | 130.79 | 129.77 | 2,000 |
| Mar 18 2024 | 130.389 | -0.93 | -0.71% | 133.15 | 133.15 | 130.18 | 351 |
| Mar 15 2024 | 131.32 | -2.05 | -1.54% | 132.50 | 132.726 | 130.6038 | 314 |
| Mar 14 2024 | 133.37 | 1.62 | 1.23% | 131.73 | 133.37 | 131.7118 | 353 |
| Mar 13 2024 | 131.75 | -0.63 | -0.47% | 134.51 | 134.598 | 131.6744 | 901 |
| Mar 12 2024 | 132.376 | 1.60 | 1.22% | 131.84 | 132.45 | 131.5063 | 681 |
| Mar 11 2024 | 130.78 | -0.16 | -0.12% | 130.155 | 131.7177 | 129.765 | 484 |
| Mar 08 2024 | 130.94 | 3.15 | 2.46% | 130.93 | 131.88 | 130.6762 | 618 |
| Mar 07 2024 | 127.79 | 0.41 | 0.32% | 126.71 | 127.79 | 126.71 | 195 |
| Mar 06 2024 | 127.38 | -0.52 | -0.41% | 126.25 | 128.00 | 126.185 | 265 |
| Mar 05 2024 | 127.90 | 0.53 | 0.41% | 129.09 | 129.75 | 127.275 | 363 |
| Mar 04 2024 | 127.375 | 1.62 | 1.28% | 126.93 | 128.15 | 126.93 | 858 |
