ZCCorn03/22/2019
LAST:

 378.3
CHANGE:
 3.50
OPEN:
375.8
HIGH:
380.8
ASK:
0.0
VOLUME:
220,227
CHANGE(%):
0.93
PREV:
374.8
LOW:
375.5
BID:
0.0
OPEN INT:
777,649
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/22/19375.8380.8375.5378.3220,227777,649
03/21/19371.0374.8371.0374.8446,3171,816,855
03/20/19371.5371.5369.5369.5186,7891,809,700
03/19/19372.0372.0369.3369.3301,7141,810,048
03/18/19374.0374.0369.5369.5331,8991,801,108
03/15/19369.3369.3367.3367.3386,6741,783,193
03/14/19366.8366.8364.3364.3366,1471,775,708
03/13/19365.5365.5360.5360.5327,2411,771,324
03/12/19362.0362.0357.8357.8518,1311,757,475
03/11/19366.0366.0354.0354.0325,9761,741,975
FUNDAMENTALS
Sector:
Industry:
52wk range:329.75 - 408.75
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 2002
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,643-1962.50
DJI25,502-4601.77
SP5002,801-541.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31350.35
BDI1,200494.26
HSI30,063-2530.83