UK markets open in 3 hours 21 minutes

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.83+0.66 (+1.68%)
At close: 04:00PM EDT
39.83 -0.00 (-0.00%)
After hours: 07:55PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202439.4640.3739.2339.8339.832,768,400
15 Mar 202439.6340.4439.0739.1739.175,456,500
14 Mar 202441.5841.6739.7239.9239.925,099,800
13 Mar 202442.1742.6741.5441.6141.611,757,100
12 Mar 202442.6143.0642.1942.2442.242,530,400
11 Mar 202441.9243.6641.7942.6342.632,030,200
08 Mar 202442.4343.0942.1142.1342.131,992,800
07 Mar 202441.0642.0941.0641.6941.692,071,800
06 Mar 202441.9341.9340.7840.9940.991,988,600
05 Mar 202441.2341.9840.9341.0841.082,283,000
04 Mar 202442.7342.7541.5241.5741.573,010,400
01 Mar 202443.3843.3842.0442.9642.962,846,600
29 Feb 202442.0543.5341.4543.4743.474,192,600
28 Feb 202441.4042.0041.2241.4441.442,424,000
27 Feb 202441.3342.5141.3341.9641.964,754,200
26 Feb 202441.3841.8940.6540.8340.833,907,900
23 Feb 202441.2642.5441.1541.6541.653,736,700
22 Feb 202442.7542.8741.3841.4741.473,514,800
21 Feb 202439.5543.0539.5042.2442.246,625,100
20 Feb 202442.0042.3440.9141.6541.657,290,500
16 Feb 202442.4542.8342.0642.5142.513,385,500
15 Feb 202443.0743.7442.7743.1643.162,342,800
14 Feb 202442.8042.9241.8642.7342.732,777,900
13 Feb 202442.9443.0042.0142.4542.455,259,800
12 Feb 202444.3745.4344.0844.7144.712,095,900
09 Feb 202444.7045.1744.2344.5044.503,050,400
08 Feb 202443.5644.4343.3344.2544.253,084,400
07 Feb 202443.6543.7542.7743.0743.072,902,100
06 Feb 202442.7444.1442.4243.3843.383,267,500
05 Feb 202442.6643.1842.3542.7542.753,364,400
02 Feb 202443.4843.8442.5043.4143.413,733,100
01 Feb 202444.3545.2942.8544.0044.003,434,300
31 Jan 202444.2345.4243.5743.8743.873,248,300
30 Jan 202445.2145.2844.2444.2744.271,693,300
29 Jan 202444.3645.4544.0745.4345.432,364,400
26 Jan 202445.1945.3144.2044.4944.492,601,300
25 Jan 202444.9145.3844.2844.9044.902,930,300
24 Jan 202446.5246.6943.9944.0944.094,583,900
23 Jan 202446.5247.0845.4645.7545.752,225,100
22 Jan 202447.2547.9945.5845.8145.814,496,700
19 Jan 202446.5646.7845.3046.7646.764,342,400
18 Jan 202444.6946.7244.6946.5346.536,718,700
17 Jan 202444.0144.3543.7044.1944.192,286,800
16 Jan 202444.0444.8543.6644.7544.753,070,100
12 Jan 202445.5645.6843.7544.4044.403,737,700
11 Jan 202445.0645.3144.1645.1445.142,035,200
10 Jan 202445.6645.7944.7845.3645.362,242,600
09 Jan 202445.5145.8144.7545.7645.763,178,300
08 Jan 202444.6146.5544.6146.2546.252,146,400
05 Jan 202444.3645.7444.0544.9144.912,211,200
04 Jan 202445.0245.7744.8144.9144.912,225,000
03 Jan 202446.9047.0444.6445.0045.003,878,700
02 Jan 202446.5648.5746.1747.7847.782,807,800
29 Dec 202347.7648.1346.7646.8846.882,175,700
28 Dec 202347.1948.5347.1947.8247.821,862,900
27 Dec 202347.5047.5446.4347.1647.162,058,700
26 Dec 202347.0947.7846.7247.5547.551,860,500
22 Dec 202347.8748.4246.5046.8246.822,904,900
21 Dec 202347.1948.0846.9347.6747.671,726,600
20 Dec 202348.8048.8046.3246.3646.362,552,600
19 Dec 202348.0049.6547.4749.1649.163,861,100
18 Dec 202348.0548.2947.0547.2747.273,173,700
15 Dec 202348.7649.2147.4447.9547.956,399,900
14 Dec 202348.2550.5147.6048.6348.638,207,200
13 Dec 202343.1746.8842.7946.8246.826,980,700
12 Dec 202343.8343.8642.9743.4443.443,587,500
11 Dec 202343.9144.7043.5843.9743.973,690,300
08 Dec 202342.9044.6442.7444.1944.195,365,400
07 Dec 202343.4543.7842.4942.9542.953,997,700
06 Dec 202344.0544.8143.0443.4143.413,385,200
05 Dec 202345.6045.8143.3943.4143.413,697,800
04 Dec 202346.6547.4845.5146.2446.243,347,900
01 Dec 202344.7246.9744.4846.7546.757,640,700
30 Nov 202345.2145.2544.2544.7244.723,895,000
29 Nov 202345.8746.5044.9045.0345.032,848,900
28 Nov 202345.8445.9045.0745.2345.232,919,900
27 Nov 202345.8846.2945.5345.9845.981,459,100
24 Nov 202346.2246.3445.7946.0646.06650,600
22 Nov 202346.3246.6545.8746.1946.191,654,700
21 Nov 202345.8645.8845.0645.5545.551,476,700
20 Nov 202346.3446.6045.8546.2746.271,607,700
17 Nov 202346.2446.3444.9445.9145.912,450,300
16 Nov 202346.3146.6245.3745.6445.642,254,200
15 Nov 202345.7347.1145.6646.5146.513,633,200
14 Nov 202343.9145.7343.8045.5045.503,152,100
13 Nov 202342.6942.7841.9642.0542.052,453,400
10 Nov 202341.7343.3741.6043.3043.302,587,600
09 Nov 202344.5644.7041.9942.1242.122,457,300
08 Nov 202344.3744.9643.8344.0844.082,414,900
07 Nov 202344.0644.2943.2943.6443.641,734,600
06 Nov 202344.5244.5843.4743.9043.903,576,500
03 Nov 202342.2644.6541.9544.4044.405,320,100
02 Nov 202340.4542.6340.3640.6340.635,466,600
01 Nov 202340.8841.4238.5739.4739.478,538,400
31 Oct 202340.0740.5439.6239.8939.895,030,400
30 Oct 202339.9940.4138.8540.0940.094,144,700
27 Oct 202339.1640.1238.6139.1439.143,602,300
26 Oct 202338.6039.8138.3338.7638.763,311,500
25 Oct 202340.2540.6138.5038.5438.545,139,200
24 Oct 202341.8842.4141.5241.6641.662,576,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...