Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CZR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 40.85 | -0.55 | -1.33% | 41.99 | 42.17 | 40.675 | 3,217,351 |
| Sep 23 2024 | 41.40 | -0.05 | -0.12% | 41.55 | 41.925 | 40.76 | 3,308,569 |
| Sep 20 2024 | 41.45 | -0.13 | -0.31% | 41.40 | 41.65 | 40.36 | 7,838,945 |
| Sep 19 2024 | 41.58 | 1.31 | 3.25% | 41.50 | 42.08 | 41.04 | 4,426,134 |
| Sep 18 2024 | 40.27 | 0.02 | 0.05% | 40.60 | 41.675 | 39.75 | 5,010,452 |
| Sep 17 2024 | 40.25 | 0.82 | 2.08% | 39.94 | 40.28 | 39.5501 | 6,618,098 |
| Sep 16 2024 | 39.43 | 0.56 | 1.44% | 39.215 | 40.01 | 38.98 | 4,926,829 |
| Sep 13 2024 | 38.87 | 2.34 | 6.41% | 36.93 | 39.01 | 36.91 | 5,278,543 |
| Sep 12 2024 | 36.53 | 0.18 | 0.50% | 36.50 | 36.70 | 35.35 | 4,567,549 |
| Sep 11 2024 | 36.35 | 0.25 | 0.69% | 35.94 | 36.38 | 34.88 | 4,085,515 |
| Sep 10 2024 | 36.10 | 0.10 | 0.28% | 36.03 | 36.41 | 34.96 | 3,589,706 |
| Sep 09 2024 | 36.00 | -0.87 | -2.36% | 37.05 | 37.71 | 35.765 | 3,679,075 |
| Sep 06 2024 | 36.87 | -0.22 | -0.59% | 37.24 | 37.72 | 36.44 | 3,724,155 |
| Sep 05 2024 | 37.09 | 0.01 | 0.03% | 37.44 | 38.30 | 36.29 | 3,349,524 |
| Sep 04 2024 | 37.08 | 0.78 | 2.15% | 36.06 | 37.90 | 36.05 | 5,969,861 |
| Sep 03 2024 | 36.30 | -1.34 | -3.56% | 37.10 | 37.22 | 36.19 | 5,126,130 |
| Aug 30 2024 | 37.64 | 0.48 | 1.29% | 37.56 | 37.69 | 36.80 | 12,048,491 |
| Aug 29 2024 | 37.16 | 0.08 | 0.22% | 37.25 | 38.15 | 37.085 | 3,051,929 |
| Aug 28 2024 | 37.08 | -0.72 | -1.90% | 37.64 | 37.64 | 36.44 | 4,379,229 |
| Aug 27 2024 | 37.80 | 0.39 | 1.04% | 37.31 | 38.20 | 36.77 | 5,400,082 |
| Aug 26 2024 | 37.41 | -0.88 | -2.30% | 38.40 | 39.405 | 37.03 | 4,768,949 |
| Aug 23 2024 | 38.29 | 1.78 | 4.88% | 37.00 | 38.90 | 36.75 | 5,563,866 |
| Aug 22 2024 | 36.51 | 0.15 | 0.41% | 36.77 | 36.82 | 35.7605 | 3,887,128 |
| Aug 21 2024 | 36.36 | 0.06 | 0.17% | 36.63 | 36.84 | 36.21 | 3,844,476 |
| Aug 20 2024 | 36.30 | -0.50 | -1.36% | 36.74 | 36.81 | 36.20 | 3,431,931 |
| Aug 19 2024 | 36.80 | -0.18 | -0.49% | 37.06 | 37.39 | 36.68 | 2,717,880 |
| Aug 16 2024 | 36.98 | -0.26 | -0.70% | 36.97 | 37.874 | 36.9216 | 2,847,476 |
| Aug 15 2024 | 37.24 | 2.46 | 7.07% | 35.48 | 37.26 | 35.45 | 7,265,489 |
| Aug 14 2024 | 34.78 | -0.46 | -1.31% | 35.37 | 35.72 | 34.642 | 4,498,387 |
| Aug 13 2024 | 35.24 | -0.23 | -0.65% | 35.74 | 36.24 | 34.90 | 5,463,678 |
| Aug 12 2024 | 35.47 | -0.04 | -0.11% | 35.51 | 36.39 | 35.29 | 3,685,916 |
| Aug 09 2024 | 35.51 | -0.57 | -1.58% | 36.07 | 36.15 | 35.135 | 4,426,792 |
| Aug 08 2024 | 36.08 | 1.10 | 3.14% | 35.43 | 36.49 | 35.3575 | 3,879,066 |
| Aug 07 2024 | 34.98 | 0.41 | 1.19% | 35.39 | 36.42 | 34.57 | 6,795,372 |
| Aug 06 2024 | 34.57 | 1.37 | 4.13% | 33.38 | 35.45 | 33.37 | 7,835,706 |
| Aug 05 2024 | 33.20 | -2.46 | -6.90% | 33.60 | 34.38 | 32.45 | 8,916,626 |
| Aug 02 2024 | 35.66 | -1.70 | -4.55% | 36.57 | 36.66 | 35.10 | 6,761,239 |
| Aug 01 2024 | 37.36 | -2.59 | -6.48% | 39.75 | 39.79 | 37.08 | 8,682,475 |
| Jul 31 2024 | 39.95 | 3.05 | 8.27% | 39.81 | 41.95 | 39.50 | 13,655,503 |
| Jul 30 2024 | 36.90 | 0.38 | 1.04% | 36.54 | 37.63 | 36.35 | 7,920,597 |
| Jul 29 2024 | 36.52 | 1.46 | 4.16% | 35.05 | 36.58 | 34.83 | 5,992,949 |
| Jul 26 2024 | 35.06 | 1.81 | 5.44% | 34.355 | 35.12 | 33.78 | 4,666,425 |
| Jul 25 2024 | 33.25 | -0.96 | -2.81% | 34.28 | 34.49 | 33.21 | 4,982,849 |
| Jul 24 2024 | 34.21 | -2.57 | -6.99% | 36.34 | 36.38 | 34.14 | 4,704,563 |
| Jul 23 2024 | 36.78 | 0.35 | 0.96% | 36.14 | 36.885 | 36.07 | 2,376,042 |
| Jul 22 2024 | 36.43 | -0.43 | -1.17% | 37.13 | 37.36 | 35.93 | 3,388,407 |
| Jul 19 2024 | 36.86 | 0.30 | 0.82% | 36.66 | 36.90 | 36.06 | 3,320,383 |
| Jul 18 2024 | 36.56 | -1.94 | -5.04% | 38.40 | 39.20 | 36.39 | 5,192,222 |
| Jul 17 2024 | 38.50 | -1.27 | -3.19% | 38.81 | 40.29 | 38.44 | 5,897,197 |
| Jul 16 2024 | 39.77 | 0.55 | 1.40% | 39.31 | 39.97 | 38.33 | 5,194,600 |
| Jul 15 2024 | 39.22 | -0.78 | -1.95% | 39.37 | 40.09 | 39.16 | 5,170,413 |
| Jul 12 2024 | 40.00 | 1.04 | 2.67% | 39.29 | 40.43 | 39.01 | 5,389,652 |
| Jul 11 2024 | 38.96 | 2.35 | 6.42% | 37.49 | 39.27 | 37.19 | 6,743,364 |
| Jul 10 2024 | 36.61 | -0.20 | -0.54% | 37.18 | 37.48 | 36.27 | 3,595,432 |
| Jul 09 2024 | 36.81 | -0.85 | -2.26% | 37.46 | 37.46 | 36.41 | 3,487,552 |
| Jul 08 2024 | 37.66 | 0.48 | 1.29% | 37.39 | 37.90 | 37.2201 | 3,073,791 |
| Jul 05 2024 | 37.18 | -0.55 | -1.46% | 37.428 | 37.99 | 36.90 | 3,262,612 |
| Jul 03 2024 | 37.73 | 0.31 | 0.83% | 37.95 | 38.945 | 37.54 | 2,462,914 |
| Jul 02 2024 | 37.42 | -0.33 | -0.87% | 37.95 | 37.97 | 36.60 | 3,543,227 |
| Jul 01 2024 | 37.75 | -1.28 | -3.28% | 39.75 | 40.00 | 37.58 | 4,821,634 |
| Jun 28 2024 | 39.03 | 0.00 | 0.00% | 39.03 | 39.03 | 39.03 | 0 |
| Jun 27 2024 | 39.03 | 0.88 | 2.31% | 38.12 | 39.70 | 37.99 | 9,150,581 |
