Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

47.95

-3.45

(-6.71%)

At close: 04:00PM EDT

47.14

-0.81

(-1.69%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	50.70	50.95	47.08	47.95	47.95	4,184,000
17 May 2022	53.35	54.35	50.30	51.40	51.40	5,121,100
16 May 2022	54.14	55.42	51.88	51.99	51.99	3,289,000
13 May 2022	51.22	55.32	51.21	54.99	54.99	5,456,800
12 May 2022	47.90	51.38	46.08	49.83	49.83	5,346,100
11 May 2022	51.36	53.48	48.30	48.36	48.36	4,858,800
10 May 2022	54.01	55.11	49.15	50.77	50.77	5,320,100
09 May 2022	58.50	59.08	52.58	52.95	52.95	5,236,800
06 May 2022	62.30	62.37	59.30	59.95	59.95	3,432,500
05 May 2022	65.78	67.16	61.96	62.95	62.95	3,371,600
04 May 2022	69.40	69.46	61.49	66.39	66.39	7,895,400
03 May 2022	68.64	69.93	66.00	67.65	67.65	3,712,300
02 May 2022	66.26	68.42	65.17	68.35	68.35	2,794,000
29 Apr 2022	67.35	70.23	66.10	66.28	66.28	2,436,900
28 Apr 2022	64.47	68.02	63.78	67.39	67.39	3,220,000
27 Apr 2022	64.61	65.91	62.28	64.15	64.15	2,664,500
26 Apr 2022	67.43	68.32	63.52	64.83	64.83	2,822,400
25 Apr 2022	65.65	68.59	64.60	68.50	68.50	2,495,500
22 Apr 2022	67.75	69.00	65.11	66.60	66.60	2,459,800
21 Apr 2022	73.43	73.95	67.91	68.11	68.11	3,624,400
20 Apr 2022	72.00	73.49	71.41	71.70	71.70	2,107,000
19 Apr 2022	68.39	73.35	68.23	71.75	71.75	2,767,100
18 Apr 2022	68.16	69.32	67.84	68.37	68.37	2,117,200
14 Apr 2022	69.96	71.16	68.79	68.88	68.88	2,681,600
13 Apr 2022	67.45	71.35	67.28	70.01	70.01	4,478,600
12 Apr 2022	69.55	71.01	66.81	67.02	67.02	2,882,600
11 Apr 2022	68.24	71.10	67.85	68.58	68.58	2,199,200
08 Apr 2022	69.96	70.93	67.67	68.98	68.98	3,032,600
07 Apr 2022	71.52	72.56	67.67	70.56	70.56	3,910,300
06 Apr 2022	75.55	75.78	71.25	72.01	72.01	3,300,400
05 Apr 2022	80.14	80.99	76.56	77.16	77.16	1,587,100
04 Apr 2022	77.30	80.89	76.81	80.69	80.69	2,267,300
01 Apr 2022	78.13	78.65	75.80	76.65	76.65	2,004,600
31 Mar 2022	77.23	79.75	76.33	77.36	77.36	2,107,300
30 Mar 2022	80.49	81.56	76.61	77.53	77.53	2,158,300
29 Mar 2022	78.58	81.57	78.39	81.23	81.23	2,771,800
28 Mar 2022	77.60	78.50	75.50	76.88	76.88	1,822,700
25 Mar 2022	79.15	79.15	77.04	77.40	77.40	1,165,600
24 Mar 2022	77.10	79.01	75.42	78.99	78.99	2,076,300
23 Mar 2022	79.32	79.80	76.87	77.00	77.00	1,937,200
22 Mar 2022	78.86	80.80	78.61	80.07	80.07	1,408,700
21 Mar 2022	79.78	80.15	76.44	78.49	78.49	2,351,000
18 Mar 2022	79.25	80.89	78.56	80.83	80.83	2,801,800
17 Mar 2022	78.21	80.68	77.16	79.59	79.59	1,664,500
16 Mar 2022	76.94	79.56	75.83	79.34	79.34	2,539,000
15 Mar 2022	72.42	76.21	72.36	74.97	74.97	1,992,500
14 Mar 2022	74.69	77.10	70.56	71.97	71.97	2,976,900
11 Mar 2022	78.44	78.87	74.32	74.81	74.81	1,493,100
10 Mar 2022	75.71	78.39	75.18	77.46	77.46	1,723,700
09 Mar 2022	74.26	80.41	74.25	77.59	77.59	4,083,800
08 Mar 2022	69.54	72.89	67.22	70.24	70.24	3,663,100
07 Mar 2022	78.80	78.92	69.58	69.64	69.64	6,065,000
04 Mar 2022	82.39	82.90	76.19	78.80	78.80	3,423,600
03 Mar 2022	86.52	87.29	82.81	83.21	83.21	3,856,900
02 Mar 2022	83.49	87.43	83.00	86.16	86.16	3,080,700
01 Mar 2022	83.40	84.19	80.07	82.98	82.98	2,852,300
28 Feb 2022	84.10	84.85	81.79	84.19	84.19	2,342,100
25 Feb 2022	84.75	85.70	82.21	84.69	84.69	3,735,800
24 Feb 2022	74.97	85.07	74.31	84.65	84.65	4,933,700
23 Feb 2022	81.00	83.84	77.86	78.68	78.68	6,156,700
22 Feb 2022	77.70	78.17	74.21	76.57	76.57	4,443,100
18 Feb 2022	80.32	82.68	78.60	79.28	79.28	3,175,100
17 Feb 2022	84.50	84.93	81.59	81.92	81.92	1,807,400
16 Feb 2022	83.53	86.17	82.97	85.42	85.42	1,728,100
15 Feb 2022	83.51	84.92	83.07	84.18	84.18	2,028,500
14 Feb 2022	83.18	84.80	80.66	81.23	81.23	2,608,400
11 Feb 2022	86.44	88.30	82.71	83.74	83.74	2,664,600
10 Feb 2022	85.55	89.80	84.89	86.49	86.49	2,993,100
09 Feb 2022	83.73	86.95	83.36	86.87	86.87	3,076,000
08 Feb 2022	81.30	82.62	80.12	82.36	82.36	1,960,000
07 Feb 2022	79.91	81.98	78.73	80.75	80.75	2,142,600
04 Feb 2022	76.01	79.67	75.61	78.83	78.83	2,309,400
03 Feb 2022	76.42	78.98	75.37	76.36	76.36	3,832,400
02 Feb 2022	80.77	81.23	77.22	77.50	77.50	2,883,100
01 Feb 2022	76.18	80.84	75.75	80.80	80.80	3,673,800
31 Jan 2022	72.63	76.20	72.40	76.14	76.14	2,254,000
28 Jan 2022	70.59	73.68	68.80	72.97	72.97	4,223,700
27 Jan 2022	76.26	76.50	69.86	70.40	70.40	2,835,000
26 Jan 2022	78.69	80.96	74.40	75.35	75.35	3,365,900
25 Jan 2022	74.00	78.77	73.78	77.29	77.29	3,232,000
24 Jan 2022	70.29	76.10	68.00	75.96	75.96	6,117,100
21 Jan 2022	76.33	76.52	71.96	72.17	72.17	6,015,800
20 Jan 2022	77.80	81.96	76.83	76.98	76.98	2,840,300
19 Jan 2022	79.78	80.16	77.21	77.80	77.80	4,333,600
18 Jan 2022	82.78	82.80	78.17	79.16	79.16	5,611,300
14 Jan 2022	84.40	84.92	81.11	82.84	82.84	2,660,900
13 Jan 2022	87.94	89.07	84.27	84.76	84.76	2,108,400
12 Jan 2022	91.00	91.59	87.49	87.95	87.95	2,122,700
11 Jan 2022	88.38	90.69	86.55	89.98	89.98	2,023,400
10 Jan 2022	89.36	89.39	85.44	88.30	88.30	2,245,600
07 Jan 2022	86.66	90.55	86.66	89.66	89.66	2,369,200
06 Jan 2022	84.18	88.25	82.31	86.60	86.60	3,335,400
05 Jan 2022	90.24	90.79	83.52	84.15	84.15	3,756,000
04 Jan 2022	95.02	96.10	89.00	89.95	89.95	2,795,100
03 Jan 2022	93.49	97.39	93.16	93.47	93.47	2,061,100
31 Dec 2021	92.96	94.16	92.11	93.53	93.53	1,082,600
30 Dec 2021	92.37	94.41	92.19	92.99	92.99	1,302,500
29 Dec 2021	92.04	93.57	91.39	92.38	92.38	1,342,300
28 Dec 2021	93.42	94.89	92.55	92.78	92.78	937,000
27 Dec 2021	94.03	94.49	92.08	94.15	94.15	996,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,352.45-558.75(-2.08%)

HANG SENG20,187.94-456.34(-2.21%)

CRUDE OIL110.50+0.91(+0.83%)

GOLD FUTURES1,814.60-1.30(-0.07%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,627.46-611.98(-2.52%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Caesars Entertainment Corporation (CZR)

NIKKEI 225
26,352.45
-558.75(-2.08%)

HANG SENG
20,187.94
-456.34(-2.21%)

CRUDE OIL
110.50
+0.91(+0.83%)

GOLD FUTURES
1,814.60
-1.30(-0.07%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,627.46
-611.98(-2.52%)