UK Markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.59-3.44 (-3.82%)
At close: 04:00PM EST
87.95 +1.36 (+1.57%)
After hours: 07:25PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 2021103.96104.59101.49102.12102.121,928,400
27 Aug 2021100.09109.00100.00104.24104.243,559,100
26 Aug 202198.07101.5697.7599.9999.993,772,200
25 Aug 202194.0098.0393.5697.7097.702,560,600
24 Aug 202189.9893.9389.9693.8693.863,208,000
23 Aug 202186.5089.4086.3089.2889.282,704,600
20 Aug 202182.0585.8682.0085.6485.642,663,100
19 Aug 202183.8284.4180.3782.4782.473,150,000
18 Aug 202183.8986.2082.8185.0185.012,405,900
17 Aug 202186.1186.3983.0684.1184.112,838,200
16 Aug 202189.7089.7086.5087.4087.401,959,200
13 Aug 202193.9793.9790.6991.0291.022,339,900
12 Aug 202193.1193.9890.3693.7693.762,041,800
11 Aug 202190.1093.2689.3392.9592.952,824,500
10 Aug 202191.4292.1089.8690.5790.571,563,200
09 Aug 202192.0092.0489.0290.8490.843,230,600
06 Aug 202191.0092.2389.5590.5090.503,147,100
05 Aug 202184.9991.4784.8890.5090.504,103,300
04 Aug 202188.3988.8284.6384.9984.994,892,100
03 Aug 202186.7887.3282.9886.7886.784,022,200
02 Aug 202188.3390.6486.2186.5086.502,062,200
30 Jul 202188.8090.3586.5987.3687.362,969,900
29 Jul 202193.0093.0289.7489.8689.861,850,800
28 Jul 202193.2794.8488.5592.3792.372,884,700
27 Jul 202192.7693.2488.6492.5192.511,907,800
26 Jul 202190.6393.2989.4793.2593.251,737,100
23 Jul 202193.5793.7390.1890.3190.311,624,100
22 Jul 202193.6994.3891.6892.5292.521,565,300
21 Jul 202192.5196.1192.0693.9993.992,390,500
20 Jul 202188.1292.2186.7691.3091.302,619,300
19 Jul 202186.7189.9785.3787.7787.773,448,600
16 Jul 202195.5395.6889.5989.9089.902,335,500
15 Jul 202193.4495.5092.3894.4794.471,866,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...