UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.17-4.81 (-6.25%)
At close: 04:00PM EST
71.75 -0.42 (-0.58%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202276.3376.5271.9672.1772.176,013,100
20 Jan 202277.8081.9676.8376.9876.982,840,300
19 Jan 202279.7880.1677.2177.8077.804,333,600
18 Jan 202282.7882.8078.1779.1679.165,611,300
14 Jan 202284.4084.9281.1182.8482.842,629,000
13 Jan 202287.9489.0784.2784.7684.762,108,400
12 Jan 202291.0091.5987.4987.9587.952,122,700
11 Jan 202288.3890.6986.5589.9889.982,023,400
10 Jan 202289.3689.3985.4488.3088.302,245,600
07 Jan 202286.6690.5586.6689.6689.662,368,300
06 Jan 202284.1888.2582.3186.6086.603,335,400
05 Jan 202290.2490.7983.5284.1584.153,756,000
04 Jan 202295.0296.1089.0089.9589.952,795,100
03 Jan 202293.4997.3993.1693.4793.472,061,100
31 Dec 202192.9694.1692.1193.5393.531,082,600
30 Dec 202192.3794.4192.1992.9992.991,302,500
29 Dec 202192.0493.5791.3992.3892.381,342,300
28 Dec 202193.4294.8992.5592.7892.78937,000
27 Dec 202194.0394.4992.0894.1594.15996,500
23 Dec 202194.8695.5093.7394.7694.761,464,600
22 Dec 202193.3395.3292.6093.4293.422,026,500
21 Dec 202187.5094.4587.5093.8593.852,911,100
20 Dec 202185.5787.2684.1186.3086.301,986,400
17 Dec 202184.5089.1583.6687.9187.913,105,900
16 Dec 202188.2189.4985.4685.8885.882,608,700
15 Dec 202185.7888.4083.9587.1687.161,944,100
14 Dec 202183.8887.0583.6586.1686.161,762,400
13 Dec 202187.8988.3984.2585.2285.222,557,100
10 Dec 202191.7592.9788.6188.9888.982,150,600
09 Dec 202191.8893.4290.7590.8190.811,274,200
08 Dec 202192.0595.3591.7593.2593.251,817,800
07 Dec 202195.3596.8789.5290.3890.383,404,600
06 Dec 202187.2694.1284.7792.0492.042,846,100
03 Dec 202190.0190.1783.6386.5986.594,235,800
02 Dec 202184.4190.0883.4290.0390.034,075,300
01 Dec 202191.9792.7782.9583.0783.074,148,700
30 Nov 202192.1092.8887.1790.0790.074,473,800
29 Nov 202192.2094.0290.4793.4893.483,455,500
26 Nov 202188.2291.2587.0091.2091.203,004,700
24 Nov 202193.0994.7391.9793.9493.941,793,800
23 Nov 202195.1595.8792.7293.9493.941,797,800
22 Nov 202195.5296.6092.4194.3794.372,216,200
19 Nov 202194.8597.2293.8895.4095.402,663,000
18 Nov 2021100.42101.4495.3296.0996.092,827,700
17 Nov 2021102.00102.9299.50100.70100.701,800,000
16 Nov 2021103.21104.1999.25103.19103.192,175,800
15 Nov 2021106.45106.69102.91103.23103.231,817,200
12 Nov 2021104.05106.33103.64106.00106.002,331,700
11 Nov 2021100.55102.87100.04101.89101.891,794,300
10 Nov 2021102.84104.5099.0999.9899.982,368,600
09 Nov 2021105.40106.47102.31103.07103.072,236,600
08 Nov 2021107.51109.69104.59105.30105.302,309,800
05 Nov 2021106.58108.84105.01106.48106.482,872,500
04 Nov 2021111.56111.56100.83103.12103.126,466,700
03 Nov 2021109.47114.90107.11110.69110.693,389,300
02 Nov 2021111.18112.09109.25111.74111.742,212,300
01 Nov 2021109.79113.45108.37112.06112.061,607,400
29 Oct 2021110.39112.19108.11109.46109.461,793,100
28 Oct 2021110.95111.71109.08110.89110.891,076,900
27 Oct 2021112.01112.59110.22110.76110.761,104,900
26 Oct 2021113.16115.95112.70112.78112.781,432,300
25 Oct 2021111.50113.33111.20111.94111.941,057,800
22 Oct 2021113.19113.82111.17112.05112.05928,100
21 Oct 2021112.33114.84112.33113.31113.31964,900
20 Oct 2021113.47114.95111.30113.53113.531,169,800
19 Oct 2021114.09115.88113.10113.93113.931,250,100
18 Oct 2021110.39113.13109.57113.00113.001,270,800
15 Oct 2021116.08116.75110.34110.71110.712,505,000
14 Oct 2021115.83117.25113.42114.52114.522,360,200
13 Oct 2021116.26116.55113.96114.96114.961,556,500
12 Oct 2021115.18118.94115.18117.06117.061,975,000
11 Oct 2021114.44116.67113.50114.77114.771,363,100
08 Oct 2021116.50117.54113.77113.96113.96985,800
07 Oct 2021115.00118.17114.69116.15116.151,937,900
06 Oct 2021113.01116.09112.43114.34114.341,922,700
05 Oct 2021118.72119.59114.59114.76114.762,535,500
04 Oct 2021119.16119.39116.60118.11118.112,663,300
01 Oct 2021114.84119.81114.52119.49119.492,720,900
30 Sept 2021113.59113.60110.69112.28112.282,711,500
29 Sept 2021116.21116.72113.15113.40113.401,574,200
28 Sept 2021115.32118.73114.47115.48115.483,085,500
27 Sept 2021112.62117.19112.54116.35116.353,075,400
24 Sept 2021110.92113.63110.80112.35112.351,425,900
23 Sept 2021110.51114.60110.11111.62111.623,194,900
22 Sept 2021105.73111.63105.66109.91109.912,630,200
21 Sept 2021105.45107.76103.19105.04105.041,890,500
20 Sept 2021103.24106.39102.33104.75104.752,663,200
17 Sept 2021108.98112.18105.32106.07106.075,778,600
16 Sept 2021107.52109.50106.79108.57108.571,584,700
15 Sept 2021103.58107.79101.30107.33107.332,313,900
14 Sept 2021102.61104.13101.20103.07103.071,415,800
13 Sept 2021105.55105.97100.82104.34104.341,628,700
10 Sept 2021106.98107.46103.99104.19104.191,741,300
09 Sept 2021107.45109.32105.50106.59106.592,556,900
08 Sept 2021106.80107.68103.33105.89105.891,742,000
07 Sept 2021104.00107.78103.02107.08107.082,536,900
03 Sept 2021102.58104.93102.18103.56103.561,446,100
02 Sept 2021102.62105.03101.25103.50103.501,673,500
01 Sept 2021102.60103.45100.53101.89101.891,813,500
31 Aug 2021102.48103.5099.73101.63101.632,196,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...