UK Markets open in 3 hrs 9 mins

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202250.7050.9547.0847.9547.954,184,000
17 May 202253.3554.3550.3051.4051.405,121,100
16 May 202254.1455.4251.8851.9951.993,289,000
13 May 202251.2255.3251.2154.9954.995,456,800
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 202262.3062.3759.3059.9559.953,432,500
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
24 Mar 202277.1079.0175.4278.9978.992,076,300
23 Mar 202279.3279.8076.8777.0077.001,937,200
22 Mar 202278.8680.8078.6180.0780.071,408,700
21 Mar 202279.7880.1576.4478.4978.492,351,000
18 Mar 202279.2580.8978.5680.8380.832,801,800
17 Mar 202278.2180.6877.1679.5979.591,664,500
16 Mar 202276.9479.5675.8379.3479.342,539,000
15 Mar 202272.4276.2172.3674.9774.971,992,500
14 Mar 202274.6977.1070.5671.9771.972,976,900
11 Mar 202278.4478.8774.3274.8174.811,493,100
10 Mar 202275.7178.3975.1877.4677.461,723,700
09 Mar 202274.2680.4174.2577.5977.594,083,800
08 Mar 202269.5472.8967.2270.2470.243,663,100
07 Mar 202278.8078.9269.5869.6469.646,065,000
04 Mar 202282.3982.9076.1978.8078.803,423,600
03 Mar 202286.5287.2982.8183.2183.213,856,900
02 Mar 202283.4987.4383.0086.1686.163,080,700
01 Mar 202283.4084.1980.0782.9882.982,852,300
28 Feb 202284.1084.8581.7984.1984.192,342,100
25 Feb 202284.7585.7082.2184.6984.693,735,800
24 Feb 202274.9785.0774.3184.6584.654,933,700
23 Feb 202281.0083.8477.8678.6878.686,156,700
22 Feb 202277.7078.1774.2176.5776.574,443,100
18 Feb 202280.3282.6878.6079.2879.283,175,100
17 Feb 202284.5084.9381.5981.9281.921,807,400
16 Feb 202283.5386.1782.9785.4285.421,728,100
15 Feb 202283.5184.9283.0784.1884.182,028,500
14 Feb 202283.1884.8080.6681.2381.232,608,400
11 Feb 202286.4488.3082.7183.7483.742,664,600
10 Feb 202285.5589.8084.8986.4986.492,993,100
09 Feb 202283.7386.9583.3686.8786.873,076,000
08 Feb 202281.3082.6280.1282.3682.361,960,000
07 Feb 202279.9181.9878.7380.7580.752,142,600
04 Feb 202276.0179.6775.6178.8378.832,309,400
03 Feb 202276.4278.9875.3776.3676.363,832,400
02 Feb 202280.7781.2377.2277.5077.502,883,100
01 Feb 202276.1880.8475.7580.8080.803,673,800
31 Jan 202272.6376.2072.4076.1476.142,254,000
28 Jan 202270.5973.6868.8072.9772.974,223,700
27 Jan 202276.2676.5069.8670.4070.402,835,000
26 Jan 202278.6980.9674.4075.3575.353,365,900
25 Jan 202274.0078.7773.7877.2977.293,232,000
24 Jan 202270.2976.1068.0075.9675.966,117,100
21 Jan 202276.3376.5271.9672.1772.176,015,800
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 202284.4084.9281.1182.8482.842,660,900
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 202286.6690.5586.6689.6689.662,369,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...