UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.25-2.80 (-5.38%)
As of 03:46PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202250.6550.6548.7849.2549.251,963,672
16 Aug 202251.0152.6850.1252.0552.052,520,500
15 Aug 202250.8651.8750.5451.4151.412,167,700
12 Aug 202249.9351.4049.1751.3751.372,270,100
11 Aug 202249.6150.6248.5349.3349.332,433,200
10 Aug 202248.5050.3347.8848.4048.406,690,800
09 Aug 202248.5048.5246.0246.1046.103,178,400
08 Aug 202248.4151.6048.3349.0349.033,456,500
05 Aug 202246.9449.3346.7847.6747.672,293,100
04 Aug 202249.6850.9747.9148.1848.183,436,200
03 Aug 202248.7050.6048.3549.2649.265,351,100
02 Aug 202245.6049.2745.1749.1749.175,700,400
01 Aug 202245.1946.7844.1246.0446.043,686,400
29 Jul 202244.4345.8643.4745.6945.692,852,600
28 Jul 202243.9344.9042.7644.8944.892,755,000
27 Jul 202241.8944.0141.5643.8743.873,515,900
26 Jul 202241.5041.6739.6940.3040.303,186,900
25 Jul 202242.6742.8541.3942.1842.182,339,500
22 Jul 202244.4044.7741.9942.6542.652,114,200
21 Jul 202243.8044.2142.9844.0844.082,371,900
20 Jul 202240.4544.3240.3944.2544.254,738,200
19 Jul 202239.5742.2239.4541.7941.794,170,000
18 Jul 202238.2039.8438.2038.6038.602,729,400
15 Jul 202235.9338.0835.3837.6537.654,735,700
14 Jul 202237.1137.4535.1035.3935.395,160,200
13 Jul 202237.1238.5936.4138.1438.143,626,700
12 Jul 202238.1140.0238.0938.7238.724,979,800
11 Jul 202238.8539.0836.9638.2138.213,515,500
08 Jul 202241.0141.1539.3039.5939.593,335,200
07 Jul 202241.1942.1240.8341.5341.532,467,400
06 Jul 202242.0943.1540.2040.3240.323,398,100
05 Jul 202237.5142.3736.6342.2642.265,551,500
01 Jul 202238.3038.9537.3738.5338.536,301,700
30 Jun 202239.3039.6837.6438.3038.307,431,700
29 Jun 202242.5342.7840.1240.2740.274,448,300
28 Jun 202245.4346.4042.8442.9742.973,000,700
27 Jun 202244.4544.9143.1844.0544.053,223,700
24 Jun 202240.0644.5539.7544.4744.475,685,400
23 Jun 202240.2840.7237.6439.5239.525,477,800
22 Jun 202239.1140.8138.8539.9639.963,694,400
21 Jun 202241.0542.1440.0340.1140.114,191,500
17 Jun 202238.4640.1037.0339.6539.654,584,000
16 Jun 202240.2040.4737.0337.6737.674,449,500
15 Jun 202239.9742.4239.6541.3941.394,855,700
14 Jun 202240.0040.5538.5339.3939.393,647,800
13 Jun 202242.7643.1139.5639.6439.644,962,300
10 Jun 202248.7349.6945.1645.5045.505,207,300
09 Jun 202251.1652.1349.8250.1650.163,067,200
08 Jun 202252.0053.9351.5952.1552.152,796,200
07 Jun 202251.2153.1750.7052.3752.372,138,100
06 Jun 202251.5052.6451.0852.3452.342,955,300
03 Jun 202250.4951.7050.0050.6050.602,058,200
02 Jun 202249.3352.1049.3351.8751.873,690,100
01 Jun 202250.4951.3648.2149.5649.562,545,900
31 May 202251.2151.8949.7650.1750.173,858,100
27 May 202251.4552.8350.4551.6051.603,951,900
26 May 202247.3152.4547.0651.0251.025,990,100
25 May 202242.9146.8942.7146.4046.405,444,500
24 May 202247.5847.6942.5943.1443.145,910,700
23 May 202250.3750.5947.6448.2548.255,010,400
20 May 202249.4050.1947.3950.1150.114,789,300
19 May 202247.2450.2446.6548.6348.635,406,900
18 May 202250.7050.9547.0847.9547.954,186,400
17 May 202253.3554.3550.3051.4051.405,121,100
16 May 202254.1455.4251.8851.9951.993,289,000
13 May 202251.2255.3251.2154.9954.995,457,700
12 May 202247.9051.3846.0849.8349.835,346,100
11 May 202251.3653.4848.3048.3648.364,858,800
10 May 202254.0155.1149.1550.7750.775,320,100
09 May 202258.5059.0852.5852.9552.955,236,800
06 May 202262.3062.3759.3059.9559.953,434,400
05 May 202265.7867.1661.9662.9562.953,371,600
04 May 202269.4069.4661.4966.3966.397,895,400
03 May 202268.6469.9366.0067.6567.653,712,300
02 May 202266.2668.4265.1768.3568.352,794,000
29 Apr 202267.3570.2366.1066.2866.282,436,900
28 Apr 202264.4768.0263.7867.3967.393,220,000
27 Apr 202264.6165.9162.2864.1564.152,664,500
26 Apr 202267.4368.3263.5264.8364.832,822,400
25 Apr 202265.6568.5964.6068.5068.502,495,500
22 Apr 202267.7569.0065.1166.6066.602,459,800
21 Apr 202273.4373.9567.9168.1168.113,624,400
20 Apr 202272.0073.4971.4171.7071.702,107,000
19 Apr 202268.3973.3568.2371.7571.752,767,100
18 Apr 202268.1669.3267.8468.3768.372,117,200
14 Apr 202269.9671.1668.7968.8868.882,681,600
13 Apr 202267.4571.3567.2870.0170.014,478,600
12 Apr 202269.5571.0166.8167.0267.022,882,600
11 Apr 202268.2471.1067.8568.5868.582,199,200
08 Apr 202269.9670.9367.6768.9868.983,032,600
07 Apr 202271.5272.5667.6770.5670.563,910,300
06 Apr 202275.5575.7871.2572.0172.013,300,400
05 Apr 202280.1480.9976.5677.1677.161,587,100
04 Apr 202277.3080.8976.8180.6980.692,267,300
01 Apr 202278.1378.6575.8076.6576.652,004,600
31 Mar 202277.2379.7576.3377.3677.362,107,300
30 Mar 202280.4981.5676.6177.5377.532,158,300
29 Mar 202278.5881.5778.3981.2381.232,771,800
28 Mar 202277.6078.5075.5076.8876.881,822,700
25 Mar 202279.1579.1577.0477.4077.401,165,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...