Home > Quotes > CZR > Historical Prices
CZR

Historical Stock Prices

$15.67
*  
0.22
  negative  
1.42%
Get CZR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 15.51 15.89 15.39 15.67 425,123
05/16/2013 16.09 16.38 15.37 15.45 647,389
05/15/2013 16.6 16.6758 15.91 16.12 842,522
05/14/2013 16.1 17.24 16.09 16.73 1,836,824
05/13/2013 15.03 16.24 14.9 16.02 1,539,859
05/10/2013 15.21 15.2501 14.89 15.02 540,572
05/09/2013 15.05 15.35 14.84 15.19 478,709
05/08/2013 15.35 15.35 14.91 15.1 666,157
05/07/2013 15.76 15.7999 14.6104 15.35 1,196,200
05/06/2013 15.31 16.25 15.31 15.76 1,342,652
05/03/2013 15.47 15.7 15.1 15.31 467,547
05/02/2013 15 15.5899 14.7 15.17 765,261
05/01/2013 15.79 16.03 15.06 15.2 979,712
04/30/2013 15.43 15.95 15.25 15.91 1,425,365
04/29/2013 16.42 16.8 15.75 15.81 496,812
04/26/2013 16.83 17.13 15.95 16.36 618,652
04/25/2013 16.65 17.77 16.54 16.95 1,233,515
04/24/2013 15.99 16.55 15.23 16.43 1,400,648
04/23/2013 14 17.07 14 15.9 4,052,128
04/22/2013 12.21 12.51 11.926 12.49 515,523
04/19/2013 12.26 12.5399 12.03 12.28 419,268
04/18/2013 13.11 13.17 11.84 12.25 1,926,366
04/17/2013 13.57 13.69 13 13.1 860,155
04/16/2013 13.97 14.115 13.5 13.65 558,810
04/15/2013 14.78 14.91 13.92 13.95 607,185
04/12/2013 14.85 15.06 14.61 14.9 326,971
04/11/2013 14.85 15.25 14.75 14.88 656,121
04/10/2013 14.91 14.92 14.52 14.83 379,702
04/09/2013 14.84 15.25 14.63 14.63 385,417
04/08/2013 14.79 14.96 14.5011 14.9 415,022
04/05/2013 14.58 14.89 14.31 14.85 335,875
04/04/2013 14.87 15.07 14.62 14.9 393,290
04/03/2013 15.39 15.495 14.62 14.92 773,413
04/02/2013 15.65 15.9 15.08 15.42 481,287
04/01/2013 15.86 16.3 15.13 15.51 855,554
03/28/2013 16.01 16.2112 15.65 15.86 672,962
03/27/2013 16.15 16.24 15.8 16.14 464,717
03/26/2013 16.37 16.44 15.98 16.26 584,773
03/25/2013 16.38 16.44 15.7 16.28 955,350
03/22/2013 17.11 17.3 16.2 16.38 1,147,447
03/21/2013 17.63 17.82 16.75 16.99 957,176
03/20/2013 17.81 17.95 17.2 17.64 1,392,561
03/19/2013 17.74 18.25 16.96 17.54 1,866,170
03/18/2013 16.65 18.37 16.21 17.55 3,216,721
03/15/2013 15.93 17.12 15.85 16.93 2,642,830
03/14/2013 15.85 16.2 15.1 15.99 1,835,175
03/13/2013 14.86 16.16 14.69 15.6 3,401,471
03/12/2013 13.85 14.47 13.5101 14.34 945,955
03/11/2013 13.39 14.24 13.32 13.9 669,370
03/08/2013 13.71 13.74 13.035 13.47 720,173
03/07/2013 13.15 13.66 13.01 13.45 683,926
03/06/2013 13.06 13.2199 13 13.19 568,954
03/05/2013 13.11 13.32 12.83 13.2 677,058
03/04/2013 12.43 13.14 12.26 13 1,189,917
03/01/2013 12.22 12.62 12.21 12.51 700,566
02/28/2013 12.12 12.6 12.12 12.5 1,320,797
02/27/2013 12.5 12.8 11.62 12.18 1,763,939
02/26/2013 10.8 12.7 10.682 12.13 1,950,028
02/25/2013 12.28 12.6999 11.65 11.71 1,677,611
02/22/2013 11.6 11.98 11.04 11.59 1,285,610
02/21/2013 10.75 12.1 10.51 11.18 1,287,027
02/20/2013 11.25 11.33 10.825 10.84 668,576
02/19/2013 10.74 11.35 10.4 11.22 677,512
02/15/2013 11.49 11.49 10.66 10.74 751,819
02/14/2013 11.28 11.4 10.62 11.24 1,393,329
02/13/2013 12.53 12.74 11.16 11.24 1,631,523
02/12/2013 12.45 13.1361 12.27 12.41 1,277,915
02/11/2013 12.9 13.67 12.25 12.59 5,133,008
02/08/2013 10.32 14.25 10.26 13.91 9,436,950
02/07/2013 8.49 10.088 8.36 10.07 2,162,054
02/06/2013 8.34 8.5 8.2 8.49 381,219
02/05/2013 8.73 8.74 8.205 8.4 797,215
02/04/2013 7.85 8.74 7.81 8.71 1,249,850
02/01/2013 8.07 8.1 7.64 7.81 468,055
01/31/2013 7.82 8.05 7.43 8.05 559,704
01/30/2013 7.5 7.86 7.12 7.85 691,590
01/29/2013 7.82 7.85 7.2 7.49 764,903
01/28/2013 8.14 8.14 7.76 7.88 468,551
01/25/2013 7.93 8.11 7.87 8.11 728,987
01/24/2013 7.88 7.94 7.75 7.91 508,786
01/23/2013 7.64 7.97 7.55 7.84 485,279
01/22/2013 7.14 7.75 7.03 7.655 557,416
01/18/2013 7.51 7.66 7.14 7.16 462,646
01/17/2013 7.245 7.55 7.15 7.53 597,619
01/16/2013 7.26 7.28 7.14 7.23 213,740
01/15/2013 7.23 7.34 7.1308 7.26 143,190
01/14/2013 7.08 7.4 7.08 7.33 235,160
01/11/2013 7.14 7.23 7 7.09 178,875
01/10/2013 7.36 7.4554 7.07 7.08 169,354
01/09/2013 7.5 7.69 7.29 7.3 397,608
01/08/2013 7.46 7.6799 7.29 7.4 441,571
01/07/2013 7.53 7.68 7.34 7.4491 189,947
01/04/2013 7.6 7.74 7.44 7.6 243,723
01/03/2013 7.42 7.58 7.3 7.55 262,164
01/02/2013 7.11 7.44 7 7.4 520,751
12/31/2012 6.7 6.95 6.42 6.92 650,368
12/28/2012 6.7 6.87 6.5 6.73 217,907
12/27/2012 7.32 7.34 6.72 6.72 418,879
12/26/2012 7.55 7.6 7.3 7.3407 223,862
12/24/2012 7.67 7.7 7.47 7.47 118,317
12/21/2012 7.5 7.75 7.31 7.68 593,533
12/20/2012 7.65 7.8 7.4 7.61 508,984
12/19/2012 7.65 7.86 7.5 7.7 306,558
12/18/2012 7.59 7.69 7.36 7.6697 541,420
12/17/2012 7.8 7.88 7.42 7.69 673,569
12/14/2012 7.68 8 7.56 7.77 437,424
12/13/2012 8 8.05 7.64 7.79 562,850
12/12/2012 8.19 8.25 7.86 7.99 1,106,731
12/11/2012 7.83 8.05 7.5 8 697,046
12/10/2012 7.5 7.65 7.32 7.62 564,515
12/07/2012 7.39 7.4 7.13 7.32 520,480
12/06/2012 6.27 7.35 6.27 7.31 794,506
12/05/2012 6.65 6.78 6.18 6.3 452,633
12/04/2012 6.68 6.78 6.361 6.61 304,572
12/03/2012 6.25 6.89 6.16 6.6999 845,092
11/30/2012 5.89 6.1 5.77 6.1 3,078,114
11/29/2012 5.88 5.97 5.75 5.89 248,646
11/28/2012 5.78 5.95 5.7 5.8 243,130
11/27/2012 5.81 5.98 5.73 5.82 365,462
11/26/2012 5.63 5.94 5.6015 5.84 265,139
11/23/2012 5.55 5.77 5.52 5.67 239,493
11/21/2012 5.12 5.56 5.0491 5.53 321,771
11/20/2012 5.4 5.4499 5.04 5.12 339,199
11/19/2012 4.9 5.46 4.85 5.43 755,608
11/16/2012 5.25 5.43 4.73 4.82 989,833
11/15/2012 4.57 5 4.52 4.93 599,445
11/14/2012 5.15 5.18 4.52 4.54 460,968
11/13/2012 5.16 5.195 5.06 5.14 183,099
11/12/2012 5.15 5.28 5.05 5.21 222,095
11/09/2012 5.01 5.18 4.91 5.14 364,997
11/08/2012 5.25 5.25 5.01 5.04 274,934
11/07/2012 5.39 5.52 5.2 5.26 426,033
11/06/2012 5.46 5.5299 5.35 5.44 321,399
11/05/2012 5.67 5.68 5.26 5.46 411,904
11/02/2012 5.87 6.1 5.69 5.79 486,274
11/01/2012 5.9 6.45 5.62 5.86 346,050
10/31/2012 5.85 5.94 5.69 5.79 444,522
10/26/2012 6.05 6.14 5.8 5.85 305,600
10/25/2012 6.06 6.17 6 6.04 214,274
10/24/2012 6.35 6.4499 5.95 6.03 662,478
10/23/2012 6.35 6.39 6.25 6.3 210,349
10/22/2012 6.38 6.49 6.34 6.43 112,639
10/19/2012 6.63 6.64 6.35 6.39 311,079
10/18/2012 6.65 6.73 6.4 6.71 177,944
10/17/2012 6.51 6.75 6.4 6.67 216,956
10/16/2012 6.6 6.66 6.4 6.47 251,816
10/15/2012 6.12 6.55 6.1118 6.54 291,881
10/12/2012 6.13 6.2599 6.1 6.12 95,343
10/11/2012 6.34 6.37 6.08 6.11 244,387
10/10/2012 6.4 6.4299 6.19 6.28 209,645
10/09/2012 6.5 6.5 6.25 6.37 223,610
10/08/2012 6.53 6.5699 6.46 6.47 115,533
10/05/2012 6.37 6.59 6.2801 6.58 278,827
10/04/2012 6.27 6.33 6.1 6.32 236,123
10/03/2012 6.4 6.4 6.12 6.23 370,448
10/02/2012 6.55 6.5729 6.2 6.32 634,048
10/01/2012 6.82 6.9 6.58 6.61 280,735
09/28/2012 6.84 6.93 6.67 6.8 465,645
09/27/2012 6.78 7.06 6.635 6.89 424,110
09/26/2012 6.7 6.85 6.5 6.75 319,603
09/25/2012 6.91 6.94 6.52 6.67 432,304
09/24/2012 6.85 7.06 6.75 6.85 367,300
09/21/2012 7.1 7.14 6.85 6.87 628,045
09/20/2012 6.98 7.1 6.75 6.99 460,256
09/19/2012 7.24 7.31 6.88 7.07 417,363
09/18/2012 7.42 7.46 6.99 7.23 270,144
09/17/2012 7.55 7.7 7.4 7.44 175,410
09/14/2012 7.42 7.79 7.32 7.57 535,750
09/13/2012 7.19 7.38 7.07 7.35 248,952
09/12/2012 7.18 7.49 7.04 7.26 145,985
09/11/2012 6.91 7.3192 6.91 7.13 167,222
09/10/2012 7.19 7.35 7.09 7.1 147,434
09/07/2012 7.03 7.3 7.03 7.22 151,482
09/06/2012 6.51 7.33 6.48 7.015 691,400
09/05/2012 6.65 6.68 6.38 6.48 364,668
09/04/2012 7.18 7.21 6.58 6.68 603,939
08/31/2012 7.39 7.39 6.87 7.18 393,831
08/30/2012 7.26 7.46 7.1 7.32 161,178
08/29/2012 7.36 7.53 6.98 7.32 304,134
08/28/2012 7.79 7.97 7.2 7.32 611,314
08/27/2012 8.06 8.0789 7.77 7.8 330,516
08/24/2012 8.21 8.4399 7.98 8.04 397,379
08/23/2012 8.23 8.38 8.1 8.25 108,941
08/22/2012 8.13 8.4699 8.1 8.21 89,182
08/21/2012 8.23 8.73 8.14 8.22 267,087
08/20/2012 8.13 8.26 8.12 8.24 86,538
08/17/2012 8.08 8.22 8.02 8.15 145,459
08/16/2012 8.12 8.15 8 8.11 123,358
08/15/2012 8 8.17 7.95 8.13 139,363
08/14/2012 8.17 8.17 7.97 8 160,420
08/13/2012 8.23 8.23 8.05 8.09 75,028
08/10/2012 8.25 8.28 8.05 8.12 90,551
08/09/2012 8.04 8.32 8 8.19 209,345
08/08/2012 8.1 8.1955 7.98 8.01 253,695
08/07/2012 8.1 8.36 8 8.15 439,656
08/06/2012 8.67 8.67 8.18 8.47 208,541
08/03/2012 8.4 8.82 8.3 8.32 177,783
08/02/2012 8.26 8.52 8.15 8.24 188,387
08/01/2012 8.4 8.63 8.25 8.33 193,175
07/31/2012 8.58 8.59 8.31 8.38 280,859
07/30/2012 8.6 8.8699 8.52 8.6 96,856
07/27/2012 8.37 8.71 8.19 8.63 231,295
07/26/2012 8.32 8.36 8.11 8.34 98,926
07/25/2012 8.2 8.4264 8.1 8.23 87,122
07/24/2012 8.43 8.55 8.08 8.13 170,512
07/23/2012 8.72 8.73 8.32 8.36 181,635
07/20/2012 9.02 9.02 8.76 8.85 175,850
07/19/2012 9.27 9.27 8.78 9.09 156,287
07/18/2012 8.55 9.25 8.42 9.25 449,801
07/17/2012 8.98 9 8.1 8.5 671,318
07/16/2012 8.92 9.2 8.92 9 75,167
07/13/2012 8.97 9.07 8.8 8.92 275,986
07/12/2012 9.7 9.7 8.79 8.9 500,583
07/11/2012 10.37 10.37 9.45 9.49 474,193
07/10/2012 11.03 11.03 10.3 10.31 166,055
07/09/2012 10.99 11.12 10.86 10.99 85,520
07/06/2012 10.86 11.3 10.819 10.97 164,094
07/05/2012 11.29 11.439 10.96 10.99 157,864
07/03/2012 11.14 11.39 10.93 11.37 101,967
07/02/2012 11.51 11.67 10.93 11.09 332,669
06/29/2012 11.47 11.48 11.186 11.4 216,890
06/28/2012 11.58 11.659 11.14 11.32 125,754
06/27/2012 11.77 11.85 11.41 11.63 94,015
06/26/2012 11.64 11.99 11.61 11.76 153,369
06/25/2012 12 12.15 11.6 11.68 140,748
06/22/2012 11.79 12.28 11.68 12.14 1,098,146
06/21/2012 12.05 12.1 11.55 11.69 165,259
06/20/2012 12.13 12.3 11.96 12.07 115,429
06/19/2012 12.1 12.45 12 12.14 199,646
06/18/2012 11.92 12.24 11.82 12.05 284,970
06/15/2012 11.88 12.05 11.81 12 359,642
06/14/2012 11.64 11.95 11.51 11.93 166,510
06/13/2012 11.88 12.06 11.54 11.66 202,994
06/12/2012 12.11 12.13 11.79 11.96 178,430
06/11/2012 12.12 12.4 11.92 11.98 130,632
06/08/2012 12.05 12.26 11.62 12.03 138,785
06/07/2012 12.43 12.58 12.04 12.1 133,438
06/06/2012 11.86 12.5 11.86 12.3 126,682
06/05/2012 11.27 11.9 11.12 11.82 172,642
06/04/2012 11.62 11.85 11.03 11.18 226,232
06/01/2012 11.93 12.07 11.51 11.57 386,127
05/31/2012 12.19 12.5 11.85 12.14 494,065
05/30/2012 12.87 12.97 12.4 12.4 122,729
05/29/2012 12.59 13.4 12.59 12.97 139,876
05/25/2012 12.79 12.8 12.44 12.5 121,787
05/24/2012 12.91 13.1 12.45 12.72 210,702
05/23/2012 13.38 13.38 12.56 12.95 318,286
05/22/2012 13.92 14.5 13.2 13.45 188,516
05/21/2012 13.57 13.93 13.13 13.91 169,119
05/18/2012 13.9 13.95 13.14 13.59 309,837
05/17/2012 13.62 14.08 13.41 13.55 334,054
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.