CZR Stock Prices

Data as of Oct 28, 2026

Last

28.57

Change

-0.28

Open

28.73

Previous

28.85

High

28.80

Low

28.57

Bid

-

Ask

-

Volume

7,134,721

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.125

Hist Vol

0.430

Opt Volume

1,015

Open Int

187,867

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	28.73	28.80	28.57	28.57	-0.28	7,134,721	1,015	0.125	0.430
Oct 27, 2026	28.98	29.04	28.81	28.85	-0.14	6,267,777	7,717	0.154	0.430
Oct 26, 2026	28.84	29.08	28.81	28.99	+0.19	4,510,681	5,510	0.143	0.430
Oct 23, 2026	28.91	29.00	28.78	28.80	-0.27	5,937,109	106	0.000	0.432
Oct 22, 2026	28.81	29.11	28.81	29.07	+0.17	7,847,885	119	0.077	0.432
Oct 21, 2026	29.05	29.07	28.88	28.90	-0.19	5,344,867	144	0.288	0.432
Oct 20, 2026	29.00	29.10	28.91	29.09	+0.05	6,030,738	3,632	0.053	0.433
Oct 19, 2026	28.81	29.06	28.75	29.04	+0.24	9,255,350	2,445	0.130	0.434
Oct 16, 2026	29.27	29.29	28.76	28.80	-0.45	17,342,498	41,649	0.176	0.434
Oct 15, 2026	29.28	29.38	29.24	29.25	-0.05	7,927,617	2,738	0.255	0.436
Oct 14, 2026	29.48	29.49	29.28	29.30	-0.17	9,300,334	2,863	0.105	0.437
Oct 13, 2026	29.58	29.58	29.45	29.47	-0.11	4,464,146	82	0.096	0.437
Oct 12, 2026	29.52	29.60	29.49	29.58	+0.08	3,843,692	82	0.124	0.437
Oct 9, 2026	29.56	29.59	29.47	29.50	-0.02	4,740,692	139	0.094	0.440
Oct 8, 2026	29.47	29.58	29.45	29.52	+0.03	6,412,152	178	0.175	0.440
Oct 7, 2026	29.65	29.69	29.41	29.49	-0.16	11,086,818	6,865	0.202	0.444
Oct 6, 2026	29.68	29.72	29.64	29.65	+0.00	2,834,623	315	0.151	0.449
Oct 5, 2026	29.65	29.77	29.63	29.65	+0.00	5,393,135	668	0.143	0.450
Oct 2, 2026	29.65	29.69	29.60	29.65	+0.00	4,138,512	91	0.251	0.451
Oct 1, 2026	29.63	29.67	29.58	29.62	-0.03	3,213,330	132	0.119	0.451
Sep 30, 2026	29.62	29.67	29.60	29.65	+0.03	2,558,627	196	0.090	0.453
Sep 29, 2026	29.61	29.68	29.60	29.62	+0.03	3,172,391	56	0.086	0.454
Sep 28, 2026	29.60	29.66	29.57	29.59	+0.00	3,195,967	243	0.318	0.455
Sep 25, 2026	29.67	29.67	29.59	29.59	-0.03	4,299,175	235	0.085	0.457
Sep 24, 2026	29.59	29.69	29.55	29.62	+0.01	6,123,832	400	0.163	0.457
Sep 23, 2026	29.60	29.63	29.50	29.61	-0.01	15,355,278	236	0.075	0.457
Sep 22, 2026	29.66	29.70	29.59	29.62	-0.03	4,714,342	75	0.205	0.458
Sep 21, 2026	29.64	29.72	29.62	29.65	+0.01	4,666,738	1,348	0.087	0.458
Sep 18, 2026	29.67	29.70	29.61	29.64	-0.03	6,421,296	516	0.141	0.459
Sep 17, 2026	29.63	29.74	29.61	29.67	+0.00	10,004,856	456	0.093	0.461
Sep 16, 2026	29.67	29.71	29.65	29.67	+0.02	5,140,350	243	0.182	0.461
Sep 15, 2026	29.70	29.75	29.65	29.65	-0.03	4,797,188	542	0.324	0.461
Sep 14, 2026	29.67	29.73	29.66	29.68	+0.00	2,821,015	1,812	0.139	0.462
Sep 11, 2026	29.69	29.72	29.66	29.68	+0.03	1,639,760	11,491	0.094	0.463
Sep 10, 2026	29.67	29.68	29.65	29.65	-0.02	2,670,521	9,031	0.072	0.463
Sep 9, 2026	29.67	29.72	29.66	29.67	+0.01	1,901,449	521	0.095	0.464
Sep 8, 2026	29.67	29.71	29.66	29.66	+0.00	1,823,131	409	0.077	0.465
Sep 4, 2026	29.70	29.70	29.66	29.68	+0.00	1,644,469	279	0.076	0.465
Sep 3, 2026	29.70	29.74	29.66	29.68	-0.01	1,918,296	2,370	0.095	0.466
Sep 2, 2026	29.67	29.73	29.66	29.69	+0.02	2,663,163	3,070	0.094	0.468
Sep 1, 2026	29.67	29.73	29.65	29.67	-0.03	2,045,794	7,113	0.098	0.468
Aug 31, 2026	29.75	29.75	29.60	29.70	-0.03	3,803,451	2,669	0.086	0.469
Aug 28, 2026	29.64	29.75	29.62	29.73	+0.09	2,735,451	1,404	0.087	0.469
Aug 27, 2026	29.66	29.69	29.63	29.64	-0.02	2,568,588	1,558	0.083	0.469
Aug 26, 2026	29.64	29.72	29.62	29.66	+0.00	2,852,774	3,662	0.081	0.470
Aug 25, 2026	29.66	29.71	29.65	29.66	+0.00	1,911,063	503	0.074	0.471
Aug 24, 2026	29.72	29.78	29.66	29.66	-0.10	2,662,038	788	0.099	0.471
Aug 21, 2026	29.69	29.79	29.67	29.76	+0.12	1,355,238	1,305	0.083	0.476
Aug 20, 2026	29.61	29.66	29.59	29.64	+0.05	1,791,826	2,671	0.105	0.476
Aug 19, 2026	29.67	29.71	29.58	29.59	-0.04	2,500,690	3,853	0.171	0.476
Aug 18, 2026	29.68	29.72	29.59	29.63	-0.03	2,310,376	10,470	0.111	0.476
Aug 17, 2026	29.70	29.78	29.65	29.66	-0.09	2,079,498	3,748	0.092	0.476
Aug 14, 2026	29.79	29.85	29.64	29.75	+0.09	3,067,972	5,051	0.079	0.476
Aug 13, 2026	29.67	29.90	29.62	29.66	+0.03	5,596,612	18,547	0.094	0.476
Aug 12, 2026	29.62	29.69	29.57	29.63	-0.11	17,473,046	19,324	0.121	0.478
Aug 11, 2026	30.08	30.13	29.73	29.74	-0.33	4,718,530	29,846	0.148	0.479
Aug 10, 2026	30.15	30.20	30.05	30.07	-0.08	2,116,818	8,399	0.226	0.479
Aug 7, 2026	30.00	30.20	30.00	30.15	+0.10	4,148,547	10,296	0.163	0.479
Aug 6, 2026	30.15	30.19	29.99	30.05	-0.05	3,483,648	9,138	0.134	0.480
Aug 5, 2026	29.95	30.14	29.92	30.10	-0.02	3,641,455	3,542	0.119	0.480
Aug 4, 2026	29.75	30.14	29.71	30.12	+0.39	5,166,255	10,816	0.110	0.480
Aug 3, 2026	29.80	29.85	29.66	29.73	-0.02	2,401,284	11,860	0.158	0.480
Jul 31, 2026	29.75	29.84	29.54	29.75	+0.14	3,089,583	7,048	0.112	0.482
Jul 30, 2026	29.74	29.80	29.60	29.61	-0.16	2,854,686	6,135	0.121	0.484
Jul 29, 2026	29.82	29.88	29.62	29.77	-0.18	4,898,050	9,123	0.145	0.484
Jul 28, 2026	30.00	30.10	29.90	29.95	-0.02	2,063,716	11,338	0.170	0.486

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.