Register for real-time alerts, custom portfolio, and market movers
CZR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 38.48 | -0.64 | -1.64% | 39.00 | 39.32 | 37.98 | 3,322,204 |
| Apr 23 2024 | 39.12 | 0.70 | 1.82% | 38.68 | 39.39 | 38.59 | 1,975,400 |
| Apr 22 2024 | 38.42 | 0.22 | 0.58% | 38.57 | 38.89 | 37.71 | 4,321,766 |
| Apr 19 2024 | 38.20 | 0.22 | 0.58% | 37.95 | 38.50 | 37.815 | 2,867,997 |
| Apr 18 2024 | 37.98 | -0.54 | -1.40% | 38.61 | 39.07 | 37.87 | 3,324,236 |
| Apr 17 2024 | 38.52 | -0.92 | -2.33% | 39.71 | 39.82 | 38.495 | 2,964,911 |
| Apr 16 2024 | 39.44 | -0.78 | -1.94% | 39.84 | 39.94 | 38.855 | 3,361,879 |
| Apr 15 2024 | 40.22 | 0.12 | 0.30% | 40.47 | 41.61 | 40.03 | 3,294,281 |
| Apr 12 2024 | 40.10 | -2.12 | -5.02% | 41.48 | 41.78 | 39.83 | 5,027,354 |
| Apr 11 2024 | 42.22 | 0.72 | 1.73% | 41.51 | 42.40 | 41.13 | 2,592,184 |
| Apr 10 2024 | 41.50 | -2.48 | -5.64% | 42.69 | 42.69 | 40.82 | 3,815,569 |
| Apr 09 2024 | 43.98 | 0.90 | 2.09% | 43.29 | 44.01 | 43.02 | 1,465,990 |
| Apr 08 2024 | 43.08 | 0.17 | 0.40% | 43.06 | 43.77 | 42.88 | 1,841,275 |
| Apr 05 2024 | 42.91 | 0.58 | 1.37% | 42.23 | 43.16 | 42.00 | 2,258,536 |
| Apr 04 2024 | 42.33 | -1.00 | -2.31% | 44.11 | 44.67 | 42.27 | 3,485,470 |
| Apr 03 2024 | 43.33 | 1.49 | 3.56% | 41.66 | 43.59 | 41.57 | 3,095,202 |
| Apr 02 2024 | 41.84 | -1.33 | -3.08% | 42.564 | 42.564 | 41.74 | 2,615,898 |
| Apr 01 2024 | 43.17 | -0.57 | -1.30% | 44.00 | 44.42 | 43.12 | 2,809,083 |
| Mar 28 2024 | 43.74 | 0.38 | 0.88% | 43.71 | 43.95 | 43.42 | 2,470,215 |
| Mar 27 2024 | 43.36 | 0.65 | 1.52% | 43.00 | 43.64 | 42.89 | 2,724,726 |
| Mar 26 2024 | 42.71 | 0.99 | 2.37% | 42.27 | 43.83 | 42.08 | 5,032,625 |
| Mar 25 2024 | 41.72 | 0.41 | 0.99% | 41.33 | 42.22 | 41.13 | 2,619,096 |
| Mar 22 2024 | 41.31 | -0.32 | -0.77% | 41.62 | 42.00 | 40.86 | 1,801,664 |
| Mar 21 2024 | 41.63 | -0.11 | -0.26% | 42.00 | 42.4499 | 41.56 | 1,971,568 |
| Mar 20 2024 | 41.74 | 1.44 | 3.57% | 40.26 | 41.81 | 40.20 | 2,536,188 |
| Mar 19 2024 | 40.30 | 0.47 | 1.18% | 39.62 | 40.405 | 39.43 | 1,767,923 |
| Mar 18 2024 | 39.83 | 0.66 | 1.68% | 39.46 | 40.37 | 39.23 | 2,769,395 |
| Mar 15 2024 | 39.17 | -0.75 | -1.88% | 39.63 | 40.41 | 39.07 | 5,203,586 |
| Mar 14 2024 | 39.92 | -1.69 | -4.06% | 41.45 | 41.67 | 39.725 | 5,098,503 |
| Mar 13 2024 | 41.61 | -0.63 | -1.49% | 42.17 | 42.67 | 41.54 | 1,757,251 |
| Mar 12 2024 | 42.24 | -0.39 | -0.91% | 42.61 | 43.06 | 42.19 | 2,530,373 |
| Mar 11 2024 | 42.63 | 0.50 | 1.19% | 41.92 | 43.66 | 41.79 | 2,030,225 |
| Mar 08 2024 | 42.13 | 0.44 | 1.06% | 42.41 | 43.09 | 42.11 | 1,992,921 |
| Mar 07 2024 | 41.69 | 0.70 | 1.71% | 41.06 | 42.09 | 41.06 | 2,071,172 |
| Mar 06 2024 | 40.99 | -0.09 | -0.22% | 41.93 | 41.93 | 40.775 | 1,988,655 |
| Mar 05 2024 | 41.08 | -0.49 | -1.18% | 41.23 | 41.98 | 40.93 | 2,283,022 |
| Mar 04 2024 | 41.57 | -1.39 | -3.24% | 42.73 | 42.75 | 41.52 | 3,008,917 |
| Mar 01 2024 | 42.96 | -0.51 | -1.17% | 43.38 | 43.38 | 42.0375 | 2,846,645 |
| Feb 29 2024 | 43.47 | 2.03 | 4.90% | 42.05 | 43.53 | 41.45 | 4,192,308 |
| Feb 28 2024 | 41.44 | -0.52 | -1.24% | 41.40 | 42.00 | 41.22 | 2,765,214 |
| Feb 27 2024 | 41.96 | 1.13 | 2.77% | 41.33 | 42.50 | 41.42 | 4,755,865 |
| Feb 26 2024 | 40.83 | -0.82 | -1.97% | 41.38 | 41.89 | 40.655 | 3,906,621 |
| Feb 23 2024 | 41.65 | 0.18 | 0.43% | 41.26 | 42.54 | 41.15 | 3,736,820 |
| Feb 22 2024 | 41.47 | -0.77 | -1.82% | 42.75 | 42.87 | 41.38 | 3,514,541 |
| Feb 21 2024 | 42.24 | 0.59 | 1.42% | 39.55 | 43.05 | 39.50 | 6,625,079 |
| Feb 20 2024 | 41.65 | -0.86 | -2.02% | 42.00 | 42.34 | 40.91 | 7,287,469 |
| Feb 16 2024 | 42.51 | -0.65 | -1.51% | 42.45 | 42.83 | 42.06 | 3,386,124 |
| Feb 15 2024 | 43.16 | 0.43 | 1.01% | 43.07 | 43.74 | 42.77 | 2,342,322 |
| Feb 14 2024 | 42.73 | 0.28 | 0.66% | 42.80 | 42.92 | 41.86 | 2,775,862 |
| Feb 13 2024 | 42.45 | -2.26 | -5.05% | 42.5499 | 43.00 | 42.06 | 5,106,594 |
| Feb 12 2024 | 44.71 | 0.21 | 0.47% | 44.37 | 45.43 | 44.08 | 2,095,711 |
| Feb 09 2024 | 44.50 | 0.25 | 0.56% | 44.70 | 45.17 | 44.23 | 3,049,759 |
| Feb 08 2024 | 44.25 | 1.18 | 2.74% | 43.56 | 44.43 | 43.33 | 3,083,413 |
| Feb 07 2024 | 43.07 | -0.31 | -0.71% | 43.65 | 43.75 | 42.77 | 2,901,898 |
| Feb 06 2024 | 43.38 | 0.63 | 1.47% | 42.74 | 44.14 | 42.42 | 3,263,761 |
| Feb 05 2024 | 42.75 | -0.66 | -1.52% | 42.66 | 43.18 | 42.35 | 3,364,325 |
| Feb 02 2024 | 43.41 | -0.59 | -1.34% | 43.48 | 43.84 | 42.50 | 3,733,144 |
| Feb 01 2024 | 44.00 | 0.13 | 0.30% | 44.35 | 45.29 | 42.85 | 3,434,339 |
| Jan 31 2024 | 43.87 | -0.40 | -0.90% | 44.23 | 45.42 | 43.57 | 3,248,275 |
| Jan 30 2024 | 44.27 | -1.16 | -2.55% | 45.21 | 45.28 | 44.24 | 1,691,244 |
| Jan 29 2024 | 45.43 | 0.94 | 2.11% | 44.36 | 45.45 | 44.07 | 2,363,967 |
| Jan 26 2024 | 44.49 | -0.41 | -0.91% | 45.19 | 45.31 | 44.20 | 2,342,745 |
