UK Markets open in 1 hr 58 mins

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.57+1.24 (+1.16%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021102.58104.93102.18103.56103.56144,610,000
02 Sept 2021102.62105.03101.25103.50103.50167,350,000
01 Sept 2021102.60103.45100.53101.89101.89181,350,000
31 Aug 2021102.48103.5099.73101.63101.63219,500,000
30 Aug 2021103.96104.59101.49102.12102.12192,840,000
27 Aug 2021100.09109.00100.00104.24104.24355,910,000
26 Aug 202198.07101.5697.7599.9999.99377,180,000
25 Aug 202194.0098.0393.5697.7097.70256,020,000
24 Aug 202189.9893.9389.9693.8693.86320,710,000
23 Aug 202186.5089.4086.3089.2889.28270,390,000
20 Aug 202182.0585.8682.0085.6485.64266,310,000
19 Aug 202183.8284.4180.3782.4782.47315,000,000
18 Aug 202183.8986.2082.8185.0185.01240,380,000
17 Aug 202186.1186.3983.0684.1184.11283,770,000
16 Aug 202189.7089.7086.5087.4087.40195,920,000
13 Aug 202193.9793.9790.6991.0291.02233,990,000
12 Aug 202193.1193.9890.3693.7693.76204,180,000
11 Aug 202190.1093.2689.3392.9592.95282,450,000
10 Aug 202191.4292.1089.8690.5790.57156,320,000
09 Aug 202192.0092.0489.0290.8490.84323,000,000
06 Aug 202191.0092.2389.5590.5090.50314,710,000
05 Aug 202184.9991.4784.8890.5090.50410,270,000
04 Aug 202188.3988.8284.6384.9984.99489,210,000
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
14 Jul 202197.9199.0294.1394.5294.522,223,700
13 Jul 202196.9597.9296.0596.7796.771,961,600
12 Jul 202197.6899.0096.1598.3598.351,476,900
09 Jul 202196.0897.4895.0196.8696.862,401,400
08 Jul 202192.4396.2492.0194.5694.562,429,600
07 Jul 202198.4099.0794.3895.5595.553,166,500
06 Jul 2021101.96102.2196.9298.4598.453,182,400
02 Jul 2021103.60103.89101.72102.41102.411,286,900
01 Jul 2021104.97106.07102.74102.90102.901,899,700
30 Jun 2021100.92104.0399.83103.75103.752,270,400
29 Jun 2021100.34102.20100.18100.88100.883,465,700
28 Jun 2021102.26102.2698.40100.54100.542,736,700
25 Jun 2021104.71105.02100.26102.43102.4327,148,300
24 Jun 2021104.67106.31104.26104.73104.732,076,300
23 Jun 2021104.40105.75102.05103.22103.222,507,500
22 Jun 2021103.64106.51102.03104.31104.313,973,300
21 Jun 2021101.83103.9699.78103.82103.823,154,900
18 Jun 2021100.86103.4399.48100.06100.064,759,400
17 Jun 2021105.81107.43101.51103.83103.833,644,800
16 Jun 2021105.22107.75104.99107.09107.092,579,500
15 Jun 2021105.93107.86104.88106.50106.502,217,700
14 Jun 2021109.50110.47106.26106.62106.622,511,700
11 Jun 2021111.19112.19110.01110.31110.311,544,000
10 Jun 2021110.84112.86109.04111.40111.402,375,500
09 Jun 2021111.91112.35109.00110.83110.831,845,800
08 Jun 2021111.67112.74110.09111.70111.702,696,500
07 Jun 2021112.19113.46109.46110.60110.602,803,500
04 Jun 2021109.99111.32109.06110.64110.642,823,900
03 Jun 2021108.16109.96106.49109.57109.571,913,300
02 Jun 2021109.82110.13107.76109.70109.702,115,500
01 Jun 2021107.68110.48107.33109.55109.552,469,200
28 May 2021107.82108.26105.02107.45107.451,835,200
27 May 2021107.65109.19105.50107.93107.9313,308,500
26 May 2021108.20109.19106.25106.60106.602,871,400
25 May 2021106.00107.77104.62107.06107.064,331,400
24 May 2021101.42106.31100.31105.08105.084,334,700
21 May 2021101.28102.4199.78100.21100.212,380,300
20 May 202196.96101.1195.93100.59100.593,410,700
19 May 202197.1298.4595.2596.5096.502,472,800
18 May 2021100.72103.8499.82100.15100.152,923,100
17 May 202197.61100.6195.85100.37100.372,926,400
14 May 202195.08100.0495.0898.6198.612,591,500
13 May 202192.8096.3990.2894.3794.374,040,100
12 May 202199.29102.1891.7492.4192.414,389,900
11 May 2021100.58103.5497.41100.77100.773,812,300
10 May 2021106.42106.85103.22104.68104.682,666,600
07 May 2021101.94105.88101.47105.75105.752,949,500
06 May 2021102.95103.8899.45102.22102.223,586,800
05 May 2021104.38105.50100.14102.98102.986,279,800
04 May 202194.8395.8090.9095.5395.534,573,300
03 May 202198.6898.9696.4496.9196.911,967,600
30 Apr 202198.1999.5596.6097.8497.841,772,400
29 Apr 2021103.25103.4098.0099.4799.472,782,200
28 Apr 2021103.13104.48101.57102.60102.605,494,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...