Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carl Zeiss Meditec Ag (OP: CZMWY )

92.69 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 93.05 93.05 93.05 83 +0.00(+0.00%)
May 30, 2019 93.05 93.05 93.05 2 +0.00(+0.00%)
May 29, 2019 93.05 93.05 93.05 93.05 547 -5.35(-5.44%)
May 28, 2019 98.40 98.40 98.40 5 +0.00(+0.00%)
May 24, 2019 98.40 98.40 98.40 98.40 100 +0.08(+0.08%)
May 23, 2019 98.00 98.00 98.33 322 +0.33(+0.33%)
May 22, 2019 98.00 98.00 98.00 5 +0.00(+0.00%)
May 21, 2019 98.00 98.00 98.00 69 +0.00(+0.00%)
May 20, 2019 98.00 98.00 98.00 19 +0.00(+0.00%)
May 17, 2019 98.00 98.00 98.00 50 +0.00(+0.00%)
May 16, 2019 98.00 98.00 98.00 161 +0.00(+0.00%)
May 15, 2019 98.00 98.00 98.00 98.00 139 +0.10(+0.10%)
May 14, 2019 97.90 97.90 97.90 10 +0.00(+0.00%)
May 13, 2019 97.90 97.90 97.90 1 +0.00(+0.00%)
May 10, 2019 97.90 97.90 97.90 48 +0.00(+0.00%)
May 09, 2019 97.90 97.90 97.90 58 +0.00(+0.00%)
May 07, 2019 97.90 97.90 97.90 0 +0.00(+0.00%)
May 06, 2019 97.90 97.90 97.90 39 +0.00(+0.00%)
May 03, 2019 97.90 97.90 97.90 2 +0.00(+0.00%)
May 02, 2019 97.90 97.90 97.90 57 +0.00(+0.00%)
May 01, 2019 97.90 97.90 97.90 232 +0.00(+0.00%)
Apr 30, 2019 97.90 97.90 97.90 97.90 136 +4.40(+4.71%)
Apr 29, 2019 93.50 93.50 93.50 20 +0.00(+0.00%)
Apr 26, 2019 93.50 93.50 93.50 7 +0.00(+0.00%)
Apr 25, 2019 93.50 93.50 93.50 93.50 594 +0.63(+0.68%)
Apr 23, 2019 92.87 92.87 92.87 0 +2.42(+2.68%)
Apr 22, 2019 90.45 90.45 90.45 31 +0.00(+0.00%)
Apr 18, 2019 90.45 90.45 90.45 119 +0.00(+0.00%)
Apr 17, 2019 90.30 90.45 90.30 90.45 520 +0.05(+0.06%)
Apr 16, 2019 90.40 90.40 90.40 90.40 110 +2.86(+3.27%)
Apr 15, 2019 88.45 88.45 87.54 87.54 427 +6.93(+8.60%)
Apr 12, 2019 80.61 80.61 80.61 30 +0.00(+0.00%)
Apr 11, 2019 81.05 81.05 80.61 80.61 18,842 -0.64(-0.79%)
Apr 10, 2019 81.88 81.88 81.25 81.25 334 -1.80(-2.17%)
Apr 09, 2019 83.05 83.05 83.05 7 +0.00(+0.00%)
Apr 08, 2019 83.05 83.05 83.05 83.05 107 +0.30(+0.36%)
Apr 05, 2019 83.89 83.89 82.75 82.75 1,300 +0.70(+0.85%)
Apr 04, 2019 82.05 82.05 82.05 82.05 117 -1.20(-1.44%)
Apr 03, 2019 83.25 83.25 83.25 4 +0.00(+0.00%)
Apr 02, 2019 83.25 83.25 83.25 83.25 229 -4.95(-5.61%)
Apr 01, 2019 88.20 88.20 88.20 72 +0.00(+0.00%)
Mar 29, 2019 88.20 88.20 88.20 52 +0.00(+0.00%)
Mar 28, 2019 88.20 88.20 88.20 19 +0.00(+0.00%)
Mar 27, 2019 88.20 88.20 88.20 100 +0.00(+0.00%)
Mar 26, 2019 88.20 88.20 88.20 39 +0.00(+0.00%)
Mar 25, 2019 88.20 88.20 88.20 11 +0.00(+0.00%)
Mar 22, 2019 88.20 88.20 88.20 22 +0.00(+0.00%)
Mar 21, 2019 88.20 88.20 88.20 88.20 104 -0.35(-0.40%)
Mar 20, 2019 88.55 88.55 88.55 88.55 150 -0.90(-1.01%)
Mar 19, 2019 89.45 89.45 89.45 68 +0.00(+0.00%)
Mar 18, 2019 89.45 89.45 89.45 89.45 280 -0.20(-0.22%)
Mar 15, 2019 89.65 89.65 89.65 89.65 100 +1.52(+1.72%)
Mar 14, 2019 88.13 88.13 88.13 88.13 107 +0.63(+0.72%)
Mar 13, 2019 87.50 87.50 87.50 125 +0.00(+0.00%)
Mar 12, 2019 87.50 87.50 87.50 87.50 263 +1.36(+1.58%)
Mar 11, 2019 86.14 86.14 86.14 86.14 214 +0.14(+0.16%)
Mar 08, 2019 86.00 86.00 86.00 86.00 100 -0.36(-0.42%)
Mar 07, 2019 86.36 86.36 86.36 37 +0.00(+0.00%)
Mar 06, 2019 86.36 86.36 86.36 53 +0.00(+0.00%)
Mar 05, 2019 86.36 86.36 86.36 2 +0.00(+0.00%)
Mar 04, 2019 86.36 86.36 86.36 15 +0.00(+0.00%)
Mar 01, 2019 86.36 86.36 86.36 1 +0.00(+0.00%)
Feb 28, 2019 86.36 86.36 86.36 122 +0.00(+0.00%)
Feb 27, 2019 86.36 86.36 86.36 15 +0.00(+0.00%)
Feb 26, 2019 86.36 86.36 86.36 6 +0.00(+0.00%)
Feb 25, 2019 86.36 86.36 86.36 3 +0.00(+0.00%)
Feb 22, 2019 86.36 86.36 86.36 86.36 100 -1.74(-1.98%)
Feb 21, 2019 88.10 88.10 88.10 68 +0.00(+0.00%)
Feb 20, 2019 88.10 88.10 88.10 87 +0.00(+0.00%)
Feb 19, 2019 88.10 88.10 88.10 88.10 133 -5.10(-5.47%)
Feb 15, 2019 93.20 93.20 93.20 58 +0.00(+0.00%)
Feb 14, 2019 93.20 93.20 93.20 56 +0.00(+0.00%)
Feb 13, 2019 93.20 93.20 93.20 105 +0.00(+0.00%)
Feb 12, 2019 93.20 93.20 93.20 10 +0.00(+0.00%)
Feb 11, 2019 93.20 93.20 93.20 93.20 157 -0.05(-0.05%)
Feb 08, 2019 92.68 93.25 92.68 93.25 300 -0.70(-0.75%)
Feb 07, 2019 93.95 93.95 93.95 37 +0.00(+0.00%)
Feb 06, 2019 93.95 93.95 93.95 76 +0.00(+0.00%)
Feb 05, 2019 93.95 93.95 93.95 93.95 315 +3.47(+3.84%)
Feb 04, 2019 90.48 90.48 90.48 1 +0.00(+0.00%)
Feb 01, 2019 90.50 90.50 90.48 90.48 200 +0.71(+0.79%)
Jan 31, 2019 89.77 89.77 89.77 156 +0.00(+0.00%)
Jan 30, 2019 89.77 89.77 89.77 148 +0.00(+0.00%)
Jan 29, 2019 89.77 89.77 89.77 89.77 419 -0.23(-0.26%)
Jan 28, 2019 90.00 90.00 90.00 135 +0.00(+0.00%)
Jan 25, 2019 90.00 90.00 90.00 90.00 100 +4.00(+4.65%)
Jan 24, 2019 86.00 86.00 86.00 39 +0.00(+0.00%)
Jan 23, 2019 86.00 86.00 86.00 36 +0.00(+0.00%)
Jan 22, 2019 86.00 86.00 86.00 79 +0.00(+0.00%)
Jan 18, 2019 86.00 86.00 86.00 1 +0.00(+0.00%)
Jan 17, 2019 86.00 86.00 86.00 4 +0.00(+0.00%)
Jan 16, 2019 84.95 86.00 84.95 86.00 308 +1.10(+1.30%)
Jan 15, 2019 84.90 84.90 84.90 84.90 177 +0.00(+0.00%)
Jan 14, 2019 84.90 84.90 84.90 82 +0.00(+0.00%)
Jan 11, 2019 84.90 84.90 84.90 84.90 300 +4.70(+5.86%)
Jan 10, 2019 80.20 80.20 80.20 13 +0.00(+0.00%)
Jan 09, 2019 80.20 80.20 80.20 63 +0.00(+0.00%)
Jan 08, 2019 80.20 80.20 80.20 105 +0.00(+0.00%)
Jan 07, 2019 80.20 80.20 80.20 36 +0.00(+0.00%)
Jan 04, 2019 80.20 80.20 80.20 80.20 500 +1.25(+1.58%)
Jan 03, 2019 78.95 78.95 78.95 166 +0.00(+0.00%)
Jan 02, 2019 78.95 78.95 78.95 108 +0.00(+0.00%)
Dec 31, 2018 78.95 78.95 78.95 78.95 200 +0.83(+1.06%)
Dec 28, 2018 78.12 78.12 78.12 113 +0.00(+0.00%)
Dec 27, 2018 77.35 78.12 77.35 78.12 541 -0.28(-0.35%)
Dec 26, 2018 78.40 78.40 78.40 39 +0.00(+0.00%)
Dec 24, 2018 78.40 78.40 78.40 80 +0.00(+0.00%)
Dec 21, 2018 78.85 78.85 78.40 78.40 500 -2.25(-2.79%)
Dec 20, 2018 80.65 80.65 80.65 102 +0.00(+0.00%)
Dec 19, 2018 80.75 80.75 80.65 80.65 277 +0.50(+0.62%)
Dec 18, 2018 80.15 80.15 80.15 84 +0.00(+0.00%)
Dec 17, 2018 80.15 80.15 80.15 61 +0.00(+0.00%)
Dec 14, 2018 80.15 80.15 80.15 80.15 100 -0.70(-0.87%)
Dec 13, 2018 81.45 81.45 80.85 80.85 669 +0.02(+0.03%)
Dec 12, 2018 80.10 80.83 80.10 80.83 309 +4.12(+5.36%)
Dec 11, 2018 76.71 76.71 76.71 69 +0.00(+0.00%)
Dec 10, 2018 76.71 76.71 76.71 76.71 625 +1.63(+2.18%)
Dec 07, 2018 75.08 75.08 75.08 48 +0.00(+0.00%)
Dec 06, 2018 75.08 75.08 75.08 75.08 218 -1.92(-2.50%)
Dec 04, 2018 77.00 77.00 77.00 77.00 200 +7.48(+10.76%)
Dec 03, 2018 69.52 69.52 69.52 94 +0.00(+0.00%)
Nov 30, 2018 69.52 69.52 69.52 26 +0.00(+0.00%)
Nov 29, 2018 69.52 69.52 69.52 43 +0.00(+0.00%)
Nov 28, 2018 69.87 69.87 69.52 69.52 2,283 -1.78(-2.49%)
Nov 27, 2018 71.30 71.30 71.30 32 +0.00(+0.00%)
Nov 26, 2018 71.30 71.30 71.30 101 +0.00(+0.00%)
Nov 23, 2018 71.30 71.30 71.30 11 +0.00(+0.00%)
Nov 21, 2018 71.30 71.30 71.30 0 +0.23(+0.33%)
Nov 20, 2018 70.78 71.06 70.78 71.06 262 -2.13(-2.92%)
Nov 19, 2018 73.19 73.19 73.19 73.19 288 -5.34(-6.79%)
Nov 16, 2018 78.53 78.53 78.53 67 +0.00(+0.00%)
Nov 15, 2018 78.53 78.53 78.53 63 +0.00(+0.00%)
Nov 13, 2018 78.53 78.53 78.53 0 -5.16(-6.17%)
Nov 12, 2018 83.69 83.69 83.69 15 +0.00(+0.00%)
Nov 09, 2018 83.69 83.69 83.69 3 +0.00(+0.00%)
Nov 08, 2018 83.69 83.69 83.69 4 +0.00(+0.00%)
Nov 06, 2018 83.69 83.69 83.69 0 +1.44(+1.75%)
Nov 02, 2018 82.25 82.25 82.25 0 +0.50(+0.61%)
Nov 01, 2018 81.75 81.75 81.75 13 +0.00(+0.00%)
Oct 31, 2018 81.75 81.75 81.75 81.75 282 -0.60(-0.73%)
Oct 30, 2018 82.35 82.35 82.35 91 +0.00(+0.00%)
Oct 29, 2018 82.35 82.35 82.35 82.35 862 +0.94(+1.15%)
Oct 26, 2018 81.70 81.70 81.41 81.41 300 +0.56(+0.69%)
Oct 25, 2018 80.85 80.85 80.85 45 +0.00(+0.00%)
Oct 24, 2018 80.85 80.85 80.85 80.85 133 +1.15(+1.44%)
Oct 23, 2018 79.70 79.70 79.70 79.70 148 +0.20(+0.25%)
Oct 22, 2018 79.50 79.50 79.50 67 +0.00(+0.00%)
Oct 19, 2018 79.50 79.50 79.50 114 +0.00(+0.00%)
Oct 18, 2018 79.50 79.50 79.50 16 +0.00(+0.00%)
Oct 17, 2018 79.50 79.50 79.50 106 +0.00(+0.00%)
Oct 16, 2018 79.05 79.50 79.05 79.50 1,025 +3.16(+4.15%)
Oct 15, 2018 76.34 76.34 76.34 76.34 17,205 -0.51(-0.67%)
Oct 12, 2018 77.50 77.50 76.85 76.85 2,200 +2.80(+3.78%)
Oct 11, 2018 73.37 74.05 73.37 74.05 855 +2.34(+3.26%)
Oct 10, 2018 73.00 73.00 71.71 71.71 449 -4.69(-6.14%)
Oct 09, 2018 76.40 76.40 76.40 76.40 251 -4.95(-6.09%)
Oct 08, 2018 81.36 81.36 81.36 43 +0.00(+0.00%)
Oct 05, 2018 81.36 81.36 81.36 17 +0.00(+0.00%)
Oct 04, 2018 81.36 81.36 81.36 81.36 498 -2.49(-2.98%)
Oct 03, 2018 83.95 83.95 83.85 83.85 267 +0.20(+0.24%)
Oct 02, 2018 83.65 83.65 83.65 35 +0.00(+0.00%)
Oct 01, 2018 83.65 83.65 83.65 83.65 160 -0.20(-0.24%)
Sep 28, 2018 83.85 83.85 83.85 83.85 100 -1.46(-1.71%)
Sep 27, 2018 85.31 85.31 85.31 85.31 227 -2.40(-2.74%)
Sep 26, 2018 87.71 87.71 87.71 34 +0.00(+0.00%)
Sep 25, 2018 87.35 87.71 87.35 87.71 5,189 -1.64(-1.84%)
Sep 24, 2018 89.35 89.35 89.35 89.35 183 +0.70(+0.79%)
Sep 21, 2018 88.65 88.65 88.65 25 +0.00(+0.00%)
Sep 20, 2018 88.65 88.65 88.65 25 +0.00(+0.00%)
Sep 19, 2018 88.65 88.65 88.65 24 +0.00(+0.00%)
Sep 18, 2018 88.65 88.65 88.65 88.65 161 +0.66(+0.75%)
Sep 17, 2018 87.99 87.99 87.99 69 +0.00(+0.00%)
Sep 14, 2018 87.99 87.99 87.99 72 +0.00(+0.00%)
Sep 13, 2018 87.99 87.99 87.99 30 +0.00(+0.00%)
Sep 12, 2018 87.99 87.99 87.99 40 +0.00(+0.00%)
Sep 11, 2018 87.99 87.99 87.99 87.99 254 -0.01(-0.01%)
Sep 10, 2018 88.00 88.00 88.00 88.00 444 -0.05(-0.06%)
Sep 07, 2018 88.00 88.05 88.00 88.05 500 -1.03(-1.16%)
Sep 06, 2018 89.08 89.08 89.08 114 +0.00(+0.00%)
Sep 05, 2018 89.08 89.08 89.08 46 +0.00(+0.00%)
Sep 04, 2018 89.08 89.08 89.08 148 +0.00(+0.00%)
Aug 31, 2018 89.08 89.08 89.08 0 +5.72(+6.86%)
Aug 30, 2018 83.36 83.36 83.36 5 +0.00(+0.00%)
Aug 29, 2018 83.36 83.36 83.36 19 +0.00(+0.00%)
Aug 28, 2018 83.36 83.36 83.36 175 +0.00(+0.00%)
Aug 27, 2018 83.36 83.36 83.36 91 +0.00(+0.00%)
Aug 24, 2018 83.36 83.36 83.36 5 +0.00(+0.00%)
Aug 21, 2018 83.36 83.36 83.36 0 +0.00(+0.00%)
Aug 20, 2018 83.36 83.36 83.36 83.36 100 +1.81(+2.22%)
Aug 17, 2018 81.55 81.55 81.55 81.55 300 +1.35(+1.68%)
Aug 16, 2018 80.20 80.20 80.20 59 +0.00(+0.00%)
Aug 15, 2018 80.20 80.20 80.20 2 +0.00(+0.00%)
Aug 14, 2018 80.20 80.20 80.20 198 +0.00(+0.00%)
Aug 13, 2018 80.20 80.20 80.20 117 +0.00(+0.00%)
Aug 10, 2018 80.20 80.20 80.20 12 +0.00(+0.00%)
Aug 09, 2018 80.20 80.20 80.20 80.20 101 +0.69(+0.86%)
Aug 08, 2018 79.51 79.51 79.51 59 +0.00(+0.00%)
Aug 07, 2018 79.51 79.51 79.51 39 +0.00(+0.00%)
Aug 06, 2018 79.51 79.51 79.51 54 +0.00(+0.00%)
Aug 03, 2018 79.51 79.51 79.51 29 +0.00(+0.00%)
Aug 02, 2018 79.51 79.51 79.51 73 +0.00(+0.00%)
Aug 01, 2018 79.51 79.51 79.51 79.51 594 +0.00(+0.00%)
Jul 31, 2018 8 +0.00(+0.00%)
Jul 30, 2018 24 +0.00(+0.00%)
Jul 27, 2018 78.85 78.85 78.85 78.85 100 +1.25(+1.61%)
Jul 25, 2018 77.60 77.60 77.60 0 +0.10(+0.13%)
Jul 20, 2018 77.50 77.50 77.50 3 -0.10(-0.13%)
Jul 17, 2018 77.60 77.60 77.60 0 +3.34(+4.50%)
Jul 13, 2018 74.26 74.26 74.26 89 +0.53(+0.72%)
Jul 11, 2018 73.73 73.73 73.73 192 -1.07(-1.43%)
Jul 10, 2018 74.65 74.80 74.65 74.80 377 +1.85(+2.54%)
Jul 09, 2018 72.95 72.95 72.95 72.95 170 +0.80(+1.11%)
Jul 05, 2018 72.15 72.15 72.15 80 +1.61(+2.28%)
Jul 03, 2018 70.54 70.54 70.54 0 +2.54(+3.74%)
Jul 02, 2018 68.00 68.00 68.00 68.00 227 -1.66(-2.38%)
Jun 26, 2018 69.66 69.66 69.66 162 -0.19(-0.27%)
Jun 21, 2018 69.85 69.85 69.85 156 +1.23(+1.79%)
Jun 19, 2018 68.62 68.62 68.62 64 -1.81(-2.57%)
Jun 18, 2018 70.43 70.43 70.43 70.43 200 -2.81(-3.84%)
Jun 13, 2018 73.24 73.24 73.24 22 +0.54(+0.74%)
Jun 11, 2018 72.70 72.70 72.70 61 +1.50(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.