Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	CZR	37.40	37.58	35.09	35.14	-1.24	5,510,785	43,545	35.10	35.60
2024-05-01	Q	CZR	35.32	37.48	35.12	36.38	0.56	11,585,749	76,923	36.50	37.25
2024-04-30	Q	CZR	37.22	37.27	35.76	35.82	-1.75	7,328,346	50,574	34.55	36.00
2024-04-29	Q	CZR	37.24	38.35	37.07	37.57	0.96	4,533,085	30,951	37.51	37.59
2024-04-26	Q	CZR	37.45	38.17	36.34	36.61	-1.43	6,268,128	43,620	36.65	36.85
2024-04-25	Q	CZR	37.94	38.335	37.34	38.04	-0.44	3,162,755	25,630	37.30	39.63
2024-04-24	Q	CZR	39.00	39.32	37.98	38.48	-0.64	3,322,562	22,978	38.30	39.89
2024-04-23	Q	CZR	38.68	39.39	38.59	39.12	0.70	1,975,405	20,242	38.88	39.62
2024-04-22	Q	CZR	38.57	38.89	37.71	38.42	0.22	4,321,780	23,945	37.96	38.82
2024-04-19	Q	CZR	37.95	38.50	37.815	38.20	0.22	2,868,008	27,730	37.73	38.59
2024-04-18	Q	CZR	38.61	39.07	37.87	37.98	-0.54	3,324,036	24,551	37.88	38.69
2024-04-17	Q	CZR	39.71	39.82	38.495	38.52	-0.92	2,965,715	26,411	38.35	39.29
2024-04-16	Q	CZR	39.84	40.295	38.855	39.44	-0.78	3,485,308	29,645	39.25	39.67
2024-04-15	Q	CZR	40.47	41.61	40.03	40.20	0.10	3,292,814	29,054	40.25	41.11
2024-04-12	Q	CZR	41.60	41.78	39.83	40.10	-2.12	5,027,670	37,463	40.02	40.49
2024-04-11	Q	CZR	41.51	42.40	41.13	42.22	0.72	2,592,179	26,370	41.78	42.68
2024-04-10	Q	CZR	42.69	42.755	40.82	41.50	-2.48	3,865,063	33,513	41.42	41.80
2024-04-09	Q	CZR	43.29	44.01	43.02	43.98	0.90	1,466,052	17,206	43.57	44.44
2024-04-08	Q	CZR	43.06	43.77	42.88	43.08	0.17	1,841,276	15,385	43.00	43.55
2024-04-05	Q	CZR	42.23	43.16	42.00	42.91	0.58	2,279,388	18,299	42.37	43.59
2024-04-04	Q	CZR	44.11	44.67	42.27	42.33	-1.00	3,486,535	28,549	42.15	42.77
2024-04-03	Q	CZR	41.66	43.59	41.57	43.33	1.49	3,095,204	25,409	43.57	44.37
2024-04-02	Q	CZR	42.564	42.70	41.74	41.84	-1.33	2,714,869	24,462	41.57	42.55
2024-04-01	Q	CZR	44.00	44.42	43.12	43.17	-0.57	2,809,108	24,379	43.00	43.56
2024-03-29	Q	CZR	43.71	43.95	43.42	43.74	0.38	0	0	43.17	43.95
2024-03-28	Q	CZR	43.71	43.95	43.42	43.74	0.38	2,470,301	17,811	43.17	43.95
2024-03-27	Q	CZR	43.00	43.64	42.89	43.36	0.65	2,724,729	21,808	42.97	43.36
2024-03-26	Q	CZR	42.27	43.83	42.08	42.71	0.99	5,032,625	30,239	42.50	43.02
2024-03-25	Q	CZR	41.33	42.22	41.13	41.72	0.41	2,619,898	19,151	41.17	42.56
2024-03-22	Q	CZR	41.62	42.00	40.86	41.31	-0.32	1,801,764	16,572	41.17	42.62
2024-03-21	Q	CZR	42.00	42.66	41.56	41.63	-0.11	1,971,585	16,544	41.17	41.97
2024-03-20	Q	CZR	40.26	41.81	40.20	41.74	1.44	2,536,461	21,208	41.24	41.95
2024-03-19	Q	CZR	39.62	40.405	39.43	40.30	0.47	1,768,228	15,463	40.34	40.60
2024-03-18	Q	CZR	39.46	40.37	39.23	39.83	0.66	2,770,484	23,291	39.62	41.01
2024-03-15	Q	CZR	39.63	40.44	39.07	39.17	-0.75	5,458,047	34,680	37.39	39.62
2024-03-14	Q	CZR	41.58	41.67	39.725	39.92	-1.69	5,098,546	34,076	39.76	40.60
2024-03-13	Q	CZR	42.17	42.67	41.54	41.61	-0.63	1,757,248	18,121	41.60	41.97
2024-03-12	Q	CZR	42.61	43.06	42.19	42.24	-0.39	2,530,394	19,677	42.00	42.74
2024-03-11	Q	CZR	41.92	43.66	41.79	42.63	0.50	2,030,229	17,944	42.37	43.17
2024-03-08	Q	CZR	42.43	43.09	42.11	42.13	0.44	1,992,940	16,359	41.97	42.76
2024-03-07	Q	CZR	41.06	42.09	41.06	41.69	0.70	2,071,799	14,467	41.70	42.46
2024-03-06	Q	CZR	41.93	41.93	40.775	40.99	-0.09	1,988,655	17,022	40.59	41.17
2024-03-05	Q	CZR	41.23	41.98	40.93	41.08	-0.49	2,283,022	16,674	40.75	41.53
2024-03-04	Q	CZR	42.73	42.75	41.52	41.57	-1.39	3,009,666	22,534	41.50	41.82
2024-03-01	Q	CZR	43.38	43.38	42.0375	42.95	-0.52	2,846,655	23,406	20.93	43.10
2024-02-29	Q	CZR	42.05	43.53	41.45	43.47	2.03	4,192,641	23,662	42.77	43.35
2024-02-28	Q	CZR	41.40	42.00	41.22	41.44	-0.52	2,424,080	18,820	41.17	41.78
2024-02-27	Q	CZR	41.33	42.51	41.33	41.96	1.13	4,753,867	29,049	41.62	42.27
2024-02-26	Q	CZR	41.38	41.89	40.655	40.83	-0.82	3,907,187	27,424	40.50	40.87
2024-02-23	Q	CZR	41.26	42.54	41.15	41.65	0.18	3,736,820	26,246	41.57	41.91
2024-02-22	Q	CZR	42.75	42.87	41.38	41.47	-0.77	3,514,665	26,183	41.17	41.82
2024-02-21	Q	CZR	39.55	43.05	39.50	42.24	0.59	6,625,099	47,832	41.97	42.77
2024-02-20	Q	CZR	42.00	42.34	40.91	41.65	-0.86	7,288,714	44,044	40.70	41.17
2024-02-19	Q	CZR	42.45	42.83	42.06	42.51	-0.65	0	0	42.26	43.00
2024-02-16	Q	CZR	42.45	42.83	42.06	42.51	-0.65	3,387,327	24,406	42.26	43.00
2024-02-15	Q	CZR	43.07	43.74	42.77	43.16	0.43	2,342,324	20,168	42.88	43.50
2024-02-14	Q	CZR	42.80	42.92	41.86	42.73	0.28	2,776,862	22,081	42.72	43.40
2024-02-13	Q	CZR	42.94	43.00	42.01	42.45	-2.26	5,259,301	38,417	41.95	42.15
2024-02-12	Q	CZR	44.37	45.43	44.08	44.71	0.21	2,095,063	18,608	44.40	45.17
2024-02-09	Q	CZR	44.70	45.17	44.23	44.50	0.25	3,050,362	24,055	44.30	44.70
2024-02-08	Q	CZR	43.56	44.43	43.33	44.25	1.18	3,083,478	23,586	43.69	44.94
2024-02-07	Q	CZR	43.65	43.75	42.77	43.07	-0.31	2,902,081	21,064	43.11	43.57
2024-02-06	Q	CZR	42.74	44.14	42.42	43.38	0.63	3,266,928	23,532	42.80	43.57
2024-02-05	Q	CZR	42.66	43.18	42.35	42.75	-0.66	3,364,350	24,177	21.53	43.17