CZR

Historical Stock Prices

$9.83
*  
0.18
1.87%
Get CZR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CZR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 9.68 9.96 9.65 9.83 676,001
04/23/2015 9.7 9.905 9.56 9.65 579,275
04/22/2015 9.92 10.214 9.5764 9.68 875,119
04/21/2015 10.05 10.182 9.47 9.92 1,383,594
04/20/2015 11.67 11.67 9.82 10 3,317,839
04/17/2015 12.12 12.45 11.99 12.05 748,855
04/16/2015 12.4 12.48 12.02 12.21 822,084
04/15/2015 11.72 12.4 11.5 12.39 1,891,202
04/14/2015 11.65 11.8 11.45 11.71 1,109,232
04/13/2015 11.22 11.75 11.0401 11.64 963,793
04/10/2015 11.33 11.5 10.96 11.32 560,927
04/09/2015 11.08 11.33 10.985 11.27 1,030,842
04/08/2015 10.97 11.17 10.92 11.115 769,353
04/07/2015 11.1 11.1 10.675 10.91 597,355
04/06/2015 10.79 11.11 10.64 11.09 386,159
04/02/2015 10.79 11.0155 10.66 10.91 721,580
04/01/2015 10.48 10.94 10.4352 10.83 1,099,523
03/31/2015 9.95 10.55 9.9 10.53 961,067
03/30/2015 9.85 10.21 9.71 10.02 1,086,859
03/27/2015 9.51 9.72 9.41 9.7 539,152
03/26/2015 9.4 9.8 9.28 9.55 703,799
03/25/2015 9.88 9.88 9.28 9.4 466,798
03/24/2015 9.62 9.94 9.57 9.88 663,140
03/23/2015 9.41 9.85 9.34 9.66 627,962
03/20/2015 9.47 9.87 9.27 9.44 641,813
03/19/2015 9.25 9.4699 9.16 9.44 402,815
03/18/2015 9.28 9.37 8.78 9.26 597,332
03/17/2015 9.54 9.7 9.06 9.39 1,077,062
03/16/2015 9.57 9.8 9.3 9.62 375,011
03/13/2015 9.75 9.81 9.36 9.55 358,110
03/12/2015 9.66 9.75 9.37 9.74 474,842
03/11/2015 9.66 9.66 9.42 9.61 391,418
03/10/2015 9.67 9.75 9.4 9.62 857,387
03/09/2015 9.63 9.8899 9.01 9.88 1,328,365
03/06/2015 10.12 10.2 9.28 9.63 1,558,802
03/05/2015 10.49 10.49 10.09 10.16 732,151
03/04/2015 10.49 10.53 10.09 10.36 866,183
03/03/2015 10.48 11.25 9.9 10.58 1,892,699
03/02/2015 10.63 11.06 10.62 11.02 1,004,199
02/27/2015 10.76 10.8 10.415 10.6 706,291
02/26/2015 11.56 11.87 10.79 10.79 1,000,975
02/25/2015 10.8 11.83 10.685 11.54 2,368,716
02/24/2015 10.75 10.85 10.41 10.8 484,294
02/23/2015 10.87 10.89 10.09 10.84 762,614
02/20/2015 10.98 11.005 10.71 10.94 395,905
02/19/2015 10.77 11.1 10.73 10.93 487,777
02/18/2015 10.73 11 10.7101 10.86 667,566
02/17/2015 10.99 10.99 10.68 10.79 429,831
02/13/2015 10.82 11.12 10.57 10.785 550,523
02/12/2015 10.62 10.785 10.53 10.6 766,699
02/11/2015 10.85 10.86 10.47 10.53 336,322
02/10/2015 11.04 11.04 10.6 10.84 410,943
02/09/2015 11 11.14 10.7 10.93 537,046
02/06/2015 11.56 11.63 11 11.07 599,668
02/05/2015 11.5 11.6599 11.29 11.51 278,536
02/04/2015 11.25 11.54 11.12 11.29 679,263
02/03/2015 10.89 11.41 10.84 11.28 632,818
02/02/2015 10.92 11.04 10.3 10.85 641,869
01/30/2015 11.6 11.7 10.85 10.89 838,358
01/29/2015 11.73 11.89 11.34 11.71 474,802
01/28/2015 11.72 12.6 11.47 11.71 1,115,091
01/27/2015 11.99 12.07 11.67 11.67 726,592
01/26/2015 11.58 12.07 11.55 12 841,369
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?