CZR

Historical Stock Prices

$6.23
*  
0.03
0.48%
Get CZR Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 6.3 6.435 6.13 6.23 672,456
07/01/2015 6.18 6.315 6.09 6.26 2,429,766
06/30/2015 6.19 6.23 6.01 6.12 1,135,071
06/29/2015 6.28 6.3 6.05 6.12 1,359,120
06/26/2015 6.25 6.36 6.16 6.34 1,017,836
06/25/2015 6.26 6.26 6.04 6.21 671,369
06/24/2015 6.48 6.5816 6.16 6.25 963,089
06/23/2015 6.52 6.71 6.45 6.48 638,213
06/22/2015 6.63 6.82 6.5 6.52 700,342
06/19/2015 6.53 6.62 6.4 6.59 1,073,251
06/18/2015 6.5 6.672 6.42 6.5 750,868
06/17/2015 6.59 6.6 6.38 6.49 800,466
06/16/2015 7.01 7.01 6.495 6.6 1,770,218
06/15/2015 6.92 7 6.69 6.87 754,770
06/12/2015 6.85 7.08 6.8301 6.97 838,613
06/11/2015 6.89 7.033 6.78 6.91 979,416
06/10/2015 6.54 7.035 6.5 6.9 1,361,925
06/09/2015 6.25 6.69 6.25 6.52 1,762,762
06/08/2015 6.48 6.57 6.12 6.26 2,506,596
06/05/2015 7.15 7.27 5.95 6.41 7,344,966
06/04/2015 7.88 7.955 7.07 7.16 5,628,654
06/03/2015 7.64 7.9 7.41 7.88 1,875,842
06/02/2015 7.81 7.8532 7.05 7.6 4,510,538
06/01/2015 9.42 9.42 7.81 7.86 4,375,677
05/29/2015 9.75 9.99 9.28 9.36 764,496
05/28/2015 9.79 9.87 9.65 9.8 1,062,968
05/27/2015 9.94 9.98 9.7 9.84 534,871
05/26/2015 10.47 10.55 9.85 9.93 574,372
05/22/2015 9.98 10.14 9.87 9.98 264,446
05/21/2015 9.94 10.17 9.87 10.01 553,356
05/20/2015 10 10.09 9.905 9.955 275,758
05/19/2015 9.94 10.09 9.84 9.97 431,645
05/18/2015 10.19 10.3 9.96 9.99 658,240
05/15/2015 10.35 10.55 10.11 10.27 535,719
05/14/2015 10.66 10.85 10.39 10.4 475,862
05/13/2015 10.45 10.92 10.395 10.67 1,037,621
05/12/2015 10.17 10.48 10.01 10.31 812,778
05/11/2015 10.19 10.53 10.14 10.21 740,527
05/08/2015 10.25 10.49 9.9 10.19 1,074,903
05/07/2015 9.26 10.11 9.26 10 1,583,030
05/06/2015 9.44 9.52 9.17 9.31 645,570
05/05/2015 9.34 9.51 9.255 9.41 748,844
05/04/2015 9.34 9.505 9.2477 9.3 553,413
05/01/2015 9.54 9.6 9.23 9.32 749,541
04/30/2015 9.26 9.55 9.19 9.49 722,557
04/29/2015 9.31 9.45 9.26 9.37 407,276
04/28/2015 9.48 9.51 9.24 9.43 1,038,043
04/27/2015 9.83 9.86 9.37 9.47 807,810
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
01/23/2015 11.63 11.95 11.56 11.66 487,392
01/22/2015 11.51 11.62 10.9885 11.59 1,099,917
01/21/2015 11.36 11.77 11.27 11.39 534,699
01/20/2015 11.76 11.76 11.24 11.43 1,154,909
01/16/2015 11.93 12 11.18 11.83 1,353,060
01/15/2015 12.7 12.7 11.57 11.9 2,081,007
01/14/2015 12.22 12.73 11.72 12.71 1,618,416
01/13/2015 13.35 13.82 12.19 12.63 1,079,142
01/12/2015 13.81 13.81 13.12 13.25 684,189
01/09/2015 13.98 14.17 13.44 13.83 755,985
01/08/2015 13.31 14.3 13.2 14.08 1,304,898
01/07/2015 13.48 13.54 12.91 13.2 945,466
01/06/2015 14.43 14.6 12.84 13.31 1,665,827
01/05/2015 15.36 15.44 14.13 14.28 1,082,027
01/02/2015 15.73 16 15.15 15.44 523,877
12/31/2014 16.24 16.295 15.36 15.69 645,653
12/30/2014 15.43 16.4 15.33 16.16 593,429
12/29/2014 15.47 15.86 15.12 15.45 542,212
12/26/2014 15.53 15.87 15.39 15.46 366,470
12/24/2014 15.28 15.63 15.04 15.44 522,552
12/23/2014 15.14 15.99 15.04 15.24 890,452
12/22/2014 15 16.47 14.94 15 3,708,546
12/19/2014 13.27 13.75 13.12 13.49 2,660,258
12/18/2014 12.99 13.57 12.99 13.17 2,384,744
12/17/2014 12.16 13.11 11.96 12.69 2,296,953
12/16/2014 12.21 12.72 11.77 12.16 1,694,483
12/15/2014 12.86 12.9 11.85 12.29 2,214,577
12/12/2014 14 14.25 12.71 12.83 5,118,277
12/11/2014 14.67 15.5 14.23 14.86 759,716
12/10/2014 15.56 15.88 14.58 14.59 1,024,143
12/09/2014 15.01 15.83 14.87 15.62 917,053
12/08/2014 15.83 16 15.09 15.18 530,425
12/05/2014 15.68 16.1 15.53 15.86 538,438
12/04/2014 16.14 16.14 15.39 15.68 967,156
12/03/2014 16.01 16.86 16.01 16.14 819,700
12/02/2014 16.02 16.72 15.94 16.24 903,048
12/01/2014 16.85 17.24 15.91 15.98 1,097,489
11/28/2014 17.13 17.3 16.66 16.96 616,579
11/26/2014 16.3 17.39 16.25 17.13 1,779,149
11/25/2014 16.51 17.25 15.94 16.31 1,053,771
11/24/2014 15.94 16.405 15.67 16.13 1,022,127
11/21/2014 15.39 16.1 15.3 16.02 1,335,564
11/20/2014 15.86 16.4 14.9 15.14 2,706,775
11/19/2014 15.21 15.65 14.13 14.37 1,628,009
11/18/2014 15.82 16.38 15.07 15.32 952,783
11/17/2014 16.38 16.52 15.4503 15.78 1,295,433
11/14/2014 16.18 17.05 15.84 16.5 3,604,231
11/13/2014 13.21 16.65 13.21 16.51 7,814,423
11/12/2014 11.41 14.38 11.41 13.67 7,275,217
11/11/2014 11.08 11.78 10.45 11.14 1,821,731
11/10/2014 12.16 12.36 11.24 11.54 1,692,161
11/07/2014 11.41 12.23 11.4 12.1 1,114,110
11/06/2014 11.62 11.744 11.34 11.45 918,707
11/05/2014 11.68 11.74 11.34 11.56 794,268
11/04/2014 12.09 12.29 11.35 11.63 1,063,328
11/03/2014 12.23 12.47 12.02 12.19 787,093
10/31/2014 12.39 12.58 12.042 12.19 1,185,452
10/30/2014 11.7 12.2 11.336 12 550,200
10/29/2014 11.8 11.97 11.26 11.73 690,454
10/28/2014 11.58 11.97 11.3 11.73 820,568
10/27/2014 11.96 12.01 11.48 11.56 1,088,132
10/24/2014 11.71 12.14 11.515 12.07 695,704
10/23/2014 11.66 11.99 11.5411 11.73 724,616
10/22/2014 12.41 12.6 11.53 11.57 1,543,690
10/21/2014 11.47 12.58 11.44 12.44 2,230,243
10/20/2014 11.64 12.39 11.24 11.41 1,476,581
10/17/2014 10.23 11.75 10 11.71 3,549,699
10/16/2014 9.8 10.6 9.8 10.39 1,760,395
10/15/2014 9.2 10.07 9 10.04 2,003,567
10/14/2014 8.6 9.4 8.51 9.39 2,555,032
10/13/2014 9.15 9.18 8.58 8.59 2,192,939
10/10/2014 11 11.105 9.13 9.14 3,519,063
10/09/2014 11.18 11.36 10.95 11.06 1,279,145
10/08/2014 11.38 11.4772 10.66 11.25 1,637,338
10/07/2014 11.6 11.66 11.39 11.4 964,177
10/06/2014 12 12.27 11.64 11.65 1,395,912
10/03/2014 12.18 12.28 11.91 11.98 877,907
10/02/2014 12.26 12.45 11.81 12.08 2,423,798
10/01/2014 12.58 12.7 12.11 12.32 1,775,889
09/30/2014 13.19 13.24 12.58 12.58 1,221,712
09/29/2014 13.18 13.6 13.04 13.17 805,528
09/26/2014 13.24 13.7 13.2155 13.4 922,095
09/25/2014 13.6 13.67 13.15 13.2 944,972
09/24/2014 13.62 13.88 13.11 13.62 977,821
09/23/2014 14.02 14.09 13.52 13.6 1,085,258
09/22/2014 14.08 14.4 13.83 14.11 1,542,739
09/19/2014 13.82 14.22 13.43 14.19 2,154,167
09/18/2014 13.1 14 12.93 13.8 2,198,601
09/17/2014 12.56 13.625 12.33 13.04 2,344,744
09/16/2014 12.38 12.62 12.16 12.61 1,002,427
09/15/2014 12.51 12.628 12.29 12.4 883,559
09/12/2014 12.67 12.76 12.34 12.51 855,334
09/11/2014 12.33 12.92 12.33 12.65 1,318,709
09/10/2014 12.25 12.57 12.21 12.43 622,719
09/09/2014 12.76 12.76 12.2 12.26 1,032,524
09/08/2014 12.05 13.4 12.0001 12.75 1,973,954
09/05/2014 12.4 12.46 11.94 12.05 1,592,296
09/04/2014 13.05 13.26 12.28 12.44 1,666,292
09/03/2014 13.36 13.37 12.95 13.03 944,072
09/02/2014 13.46 13.63 13.02 13.26 672,774
08/29/2014 13.43 13.61 13.21 13.44 717,662
08/28/2014 13.32 13.62 13.05 13.44 956,131
08/27/2014 13.67 13.724 13.04 13.38 742,179
08/26/2014 13.61 13.73 13.44 13.7 523,147
08/25/2014 13.64 13.64 13.462 13.6 455,530
08/22/2014 13.38 13.65 13.245 13.56 501,552
08/21/2014 13.48 13.52 13 13.43 759,921
08/20/2014 13.83 13.845 13.115 13.5 976,463
08/19/2014 13.8 14.12 13.58 13.91 1,132,533
08/18/2014 13.66 13.795 13.52 13.74 918,904
08/15/2014 13.94 14.1 13.306 13.56 1,229,448
08/14/2014 13.28 13.95 13.28 13.75 2,499,879
08/13/2014 12.57 13.6599 12.04 13.325 4,455,160
08/12/2014 12.75 13.2 11.21 12.78 6,995,983
08/11/2014 13.43 13.87 13.245 13.67 1,431,637
08/08/2014 13.05 13.9899 12.87 13.36 1,320,362
08/07/2014 13.85 14.02 13.185 13.28 1,324,512
08/06/2014 12.63 14.46 12.41 13.8 2,723,638
08/05/2014 14.06 14.17 12.21 12.71 4,566,297
08/04/2014 15.25 15.46 13.9001 14.05 3,022,316
08/01/2014 15.97 16.14 15.16 15.31 1,427,808
07/31/2014 16.25 16.42 15.9057 16 734,278
07/30/2014 16.36 16.52 16.05 16.46 795,827
07/29/2014 17.21 17.4999 16.12 16.26 868,723
07/28/2014 16.69 16.92 16.32 16.37 581,595
07/25/2014 16.75 16.86 16.5 16.72 632,212
07/24/2014 16.96 17.01 16.65 16.84 580,550
07/23/2014 17.1 17.4 16.89 16.98 778,166
07/22/2014 17.02 17.33 16.83 17.12 632,765
07/21/2014 17.25 17.27 16.87 17 550,251
07/18/2014 17.02 17.48 17.02 17.44 884,482
07/17/2014 16.11 17.26 16.01 17.1 1,802,388
07/16/2014 16.56 16.69 15.98 16.31 1,193,601
07/15/2014 16.72 16.93 16.43 16.53 890,801
07/14/2014 16.94 16.97 16.58 16.71 816,023
07/11/2014 17.04 17.1 16.8 16.9 412,246
07/10/2014 16.99 17.21 16.95 17.1 457,418
07/09/2014 17.61 17.712 17.26 17.35 458,699
07/08/2014 17.91 17.95 17.36 17.62 655,085
07/07/2014 18.54 18.54 17.9 17.92 390,255
07/03/2014 18.19 18.31 18.0601 18.3 160,024
*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?