CZR

Historical Stock Prices

$18.01
*  
0.10
 negative 
0.55%
Get CZR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.13 18.22 17.71 18.01 701,802
04/16/2014 18.22 18.25 17.92 18.11 698,541
04/15/2014 17.77 18.35 17.47 18.06 1,290,723
04/14/2014 18.84 19.0096 17.56 17.76 1,887,460
04/11/2014 18.62 19.07 18.45 18.73 2,170,035
04/10/2014 19.32 19.63 18.37 18.87 2,115,533
04/09/2014 17.75 19.59 17.58 19.43 3,954,675
04/08/2014 17.3 17.87 17.17 17.75 1,198,860
04/07/2014 17.66 17.78 17.05 17.23 2,784,639
04/04/2014 18.66 18.7713 17.61 17.75 1,536,964
04/03/2014 19.02 19.17 18.325 18.53 1,787,936
04/02/2014 19.32 19.43 18.97 19.06 917,061
04/01/2014 19.22 19.4895 19.06 19.29 1,285,789
03/31/2014 19.51 19.68 18.86 19.01 2,026,451
03/28/2014 19.5 19.96 19.09 19.52 5,430,250
03/27/2014 21.93 21.93 21.06 21.08 1,377,132
03/26/2014 23.06 23.06 22.01 22.02 1,370,172
03/25/2014 22.99 23.24 22.73 22.9 564,951
03/24/2014 23.03 23.23 22.515 22.9 973,347
03/21/2014 23.91 23.948 22.84 22.94 1,146,192
03/20/2014 24.26 24.528 23.72 23.97 398,753
03/19/2014 24.97 25.13 24.34 24.41 596,279
03/18/2014 24.57 25.019 24.29 24.87 732,490
03/17/2014 23.77 24.19 23.73 23.91 446,824
03/14/2014 23.4 23.9 22.94 23.67 580,481
03/13/2014 23.54 24.04 22.12 23.55 2,058,927
03/12/2014 24.23 24.88 23.24 24.1 1,792,553
03/11/2014 25.7 25.99 25.445 25.57 891,842
03/10/2014 25.56 25.9096 24.81 25.54 499,982
03/07/2014 25.89 25.9799 25.21 25.76 477,359
03/06/2014 25.26 25.84 25.1 25.7 775,660
03/05/2014 26.5 26.66 25.08 25.24 850,659
03/04/2014 25.86 26.55 25.86 26.47 883,399
03/03/2014 25.57 26 24.6847 25.59 703,465
02/28/2014 25.88 26.74 25.42 25.96 913,293
02/27/2014 25.19 26.05 25.19 25.94 606,817
02/26/2014 25.44 25.99 25.1044 25.46 835,624
02/25/2014 24.75 25.96 24.02 25.36 1,145,851
02/24/2014 23.64 24.83 23.51 24.68 1,435,566
02/21/2014 23.21 23.74 22.96 23.5 752,098
02/20/2014 22.58 23.25 22.56 23.03 911,436
02/19/2014 22.94 23.06 22.48 22.65 418,411
02/18/2014 22.72 23.18 22.59 22.96 459,200
02/14/2014 22.68 22.82 22.18 22.78 462,724
02/13/2014 21.78 22.99 21.61 22.71 888,483
02/12/2014 22.05 22.5381 21.74 22.02 1,047,592
02/11/2014 21.52 22.05 21.06 21.99 1,056,120
02/10/2014 22.7 22.95 20.87 21.81 2,194,842
02/07/2014 22.19 22.99 21.87 22.64 685,483
02/06/2014 21.72 22.33 21.444 22.16 595,317
02/05/2014 21.62 21.77 20.92 21.73 770,762
02/04/2014 21.07 21.78 20.9647 21.65 503,902
02/03/2014 21.98 22.47 20.69 20.97 1,050,663
01/31/2014 21.03 22.16 21.03 22.01 1,227,666
01/30/2014 21.16 22 21.1 21.45 568,854
01/29/2014 20.76 21.4 20.75 20.95 593,814
01/28/2014 21.4 21.7099 21.09 21.15 792,660
01/27/2014 21.48 21.91 21.041 21.45 949,910
01/24/2014 22.19 22.292 21.41 21.44 1,256,555
01/23/2014 22.7 22.76 22.2765 22.46 598,161
01/22/2014 22.75 22.87 22.12 22.7 515,808
01/21/2014 22.71 23.07 22.54 22.8 841,119
01/17/2014 22.8 23.11 22.46 22.57 636,833
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?