Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carl Zeiss Meditec Ag (OP: CZMWY )

47.51 +0.09 (+0.19%)

Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	47.24	47.99	47.24	47.51	14,584	+0.09(+0.19%)
Dec 19, 2024	47.40	47.99	46.64	47.42	9,083	-0.67(-1.39%)
Dec 18, 2024	49.64	50.07	48.09	48.09	9,416	-1.98(-3.95%)
Dec 17, 2024	50.06	50.44	49.80	50.07	25,478	-1.22(-2.39%)
Dec 16, 2024	50.60	51.54	50.50	51.29	12,266	-0.29(-0.56%)
Dec 13, 2024	52.45	52.45	51.21	51.58	17,222	-1.97(-3.68%)
Dec 12, 2024	54.03	54.25	53.13	53.55	11,915	-3.60(-6.30%)
Dec 11, 2024	57.29	58.14	56.58	57.15	29,826	-7.34(-11.38%)
Dec 10, 2024	64.82	65.31	63.43	64.49	6,146	+1.31(+2.07%)
Dec 09, 2024	62.59	63.80	62.49	63.18	6,174	+1.66(+2.70%)
Dec 06, 2024	61.39	62.15	60.27	61.52	10,545	-0.33(-0.53%)
Dec 05, 2024	62.60	62.60	61.64	61.85	6,546	+1.32(+2.18%)
Dec 04, 2024	60.05	60.78	60.05	60.53	4,931	+2.20(+3.77%)
Dec 03, 2024	58.55	59.00	57.17	58.33	17,122	-1.76(-2.93%)
Dec 02, 2024	59.93	60.12	59.65	60.09	14,029	+0.28(+0.47%)
Nov 29, 2024	58.61	59.81	58.27	59.81	2,344	-1.91(-3.09%)
Nov 27, 2024	61.55	62.22	61.49	61.72	5,223	+1.56(+2.59%)
Nov 26, 2024	61.02	61.12	60.07	60.16	11,890	-0.60(-0.99%)
Nov 25, 2024	59.55	60.76	59.48	60.76	23,586	+2.56(+4.40%)
Nov 22, 2024	57.55	58.60	57.52	58.20	6,172	+0.66(+1.15%)
Nov 21, 2024	57.73	58.07	57.13	57.54	17,584	-2.77(-4.59%)
Nov 20, 2024	60.56	60.56	59.91	60.31	11,010	-0.56(-0.92%)
Nov 19, 2024	60.05	61.05	59.71	60.87	23,644	-0.64(-1.04%)
Nov 18, 2024	60.69	61.57	60.60	61.51	15,229	-0.01(-0.02%)
Nov 15, 2024	61.61	62.00	61.11	61.52	25,183	-0.24(-0.39%)
Nov 14, 2024	61.84	62.26	61.30	61.76	7,003	+0.88(+1.45%)
Nov 13, 2024	61.17	61.25	60.36	60.88	7,188	-0.24(-0.39%)
Nov 12, 2024	62.61	62.61	60.72	61.12	15,221	-1.95(-3.09%)
Nov 11, 2024	63.53	63.53	62.89	63.07	17,814	+0.87(+1.40%)
Nov 08, 2024	62.14	62.63	61.86	62.20	9,406	-2.22(-3.45%)
Nov 07, 2024	65.42	65.42	63.73	64.42	7,192	+2.82(+4.58%)
Nov 06, 2024	61.35	61.72	60.87	61.60	4,246	-0.69(-1.11%)
Nov 05, 2024	61.52	62.82	61.52	62.29	8,335	+0.58(+0.94%)
Nov 04, 2024	61.46	61.97	61.07	61.71	14,471	-0.09(-0.15%)
Nov 01, 2024	62.21	62.72	61.52	61.80	9,073	-0.86(-1.37%)
Oct 31, 2024	63.76	63.76	62.43	62.66	6,279	-2.89(-4.41%)
Oct 30, 2024	65.87	66.41	65.55	65.55	2,318	-2.32(-3.42%)
Oct 29, 2024	68.95	69.01	67.80	67.87	8,456	+0.40(+0.59%)
Oct 28, 2024	67.22	67.78	66.86	67.47	2,550	-0.12(-0.18%)
Oct 25, 2024	67.65	68.44	67.36	67.59	2,301	+1.26(+1.90%)
Oct 24, 2024	67.19	67.19	65.81	66.33	2,900	-1.20(-1.78%)
Oct 23, 2024	67.39	68.18	67.20	67.53	6,266	+0.64(+0.95%)
Oct 22, 2024	67.58	67.93	66.84	66.89	3,357	-1.80(-2.61%)
Oct 21, 2024	69.26	69.26	67.91	68.69	4,706	-1.86(-2.64%)
Oct 18, 2024	69.11	70.55	69.11	70.55	4,256	+3.46(+5.16%)
Oct 17, 2024	66.99	67.72	66.41	67.09	10,376	+0.61(+0.92%)
Oct 16, 2024	65.77	67.26	65.60	66.48	5,913	-0.61(-0.92%)
Oct 15, 2024	67.89	67.89	66.61	67.09	16,051	-5.13(-7.10%)
Oct 14, 2024	71.59	72.25	71.32	72.22	11,882	-0.56(-0.77%)
Oct 11, 2024	73.05	73.07	72.73	72.78	9,820	+0.68(+0.94%)
Oct 10, 2024	71.33	72.10	70.70	72.10	3,305	-1.93(-2.61%)
Oct 09, 2024	72.19	74.03	72.15	74.03	1,769	+1.88(+2.61%)
Oct 08, 2024	71.54	72.26	70.65	72.15	5,074	-3.85(-5.07%)
Oct 07, 2024	74.59	76.00	74.52	76.00	3,982	-0.08(-0.10%)
Oct 04, 2024	76.16	76.64	75.55	76.08	2,010	+2.31(+3.14%)
Oct 03, 2024	73.91	74.10	73.38	73.76	1,365	-1.00(-1.34%)
Oct 02, 2024	74.78	75.58	74.31	74.76	3,125	+1.39(+1.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Carl Zeiss Meditec Ag (OP: CZMWY )

Historical Prices