UK Markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.26-0.16 (-0.49%)
At close: 04:00PM EDT
32.50 +0.24 (+0.74%)
After hours: 07:57PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202231.7933.3531.3832.2632.266,049,600
29 Sept 202233.7733.7731.4532.4232.425,687,000
28 Sept 202232.9234.8332.6034.5034.505,374,400
27 Sept 202234.5435.0732.7232.9432.946,862,300
26 Sept 202235.4336.9433.7333.7733.775,184,700
23 Sept 202236.8837.1134.1835.3735.376,984,700
22 Sept 202241.3041.3336.9737.6237.627,022,900
21 Sept 202245.1745.3441.5241.5441.543,950,500
20 Sept 202245.7446.2044.3545.1745.172,395,700
19 Sept 202244.4146.7844.4046.4346.432,875,600
16 Sept 202245.3146.1344.4145.0845.084,016,800
15 Sept 202246.0448.7845.9246.6546.653,205,000
14 Sept 202245.4746.3544.1646.2646.264,366,800
13 Sept 202246.9547.8545.5145.5845.584,848,400
12 Sept 202248.9749.9348.6949.8849.882,470,200
09 Sept 202246.8048.4246.6248.3348.332,547,500
08 Sept 202244.5146.2243.8846.1846.182,334,600
07 Sept 202243.6145.5443.5645.2745.274,853,300
06 Sept 202243.2843.7241.2043.6043.603,033,300
02 Sept 202243.0843.6041.6842.6042.602,509,000
01 Sept 202242.0642.6040.7042.5042.503,615,000
31 Aug 202243.8544.5942.8743.1243.122,557,800
30 Aug 202244.7645.4142.4543.2143.212,456,100
29 Aug 202243.4944.7643.4744.1444.141,586,200
26 Aug 202246.8847.2844.3044.3144.312,335,800
25 Aug 202246.3847.5346.0546.8546.851,505,100
24 Aug 202245.2947.2645.2945.9945.991,680,200
23 Aug 202245.1646.4944.9145.6745.672,032,800
22 Aug 202245.2945.2943.7444.6444.642,920,500
19 Aug 202248.0348.4546.0146.7146.712,565,700
18 Aug 202249.2749.4148.2849.1649.161,358,800
17 Aug 202250.6550.6548.7849.1949.192,883,400
16 Aug 202251.0152.6850.1252.0552.052,520,900
15 Aug 202250.8651.8750.5451.4151.412,167,700
12 Aug 202249.9351.4049.1751.3751.372,270,600
11 Aug 202249.6150.6248.5349.3349.332,433,200
10 Aug 202248.5050.3347.8848.4048.406,690,800
09 Aug 202248.5048.5246.0246.1046.103,178,400
08 Aug 202248.4151.6048.3349.0349.033,456,500
05 Aug 202246.9449.3346.7847.6747.672,293,500
04 Aug 202249.6850.9747.9148.1848.183,436,200
03 Aug 202248.7050.6048.3549.2649.265,351,100
02 Aug 202245.6049.2745.1749.1749.175,700,400
01 Aug 202245.1946.7844.1246.0446.043,686,400
29 Jul 202244.4345.8643.4745.6945.692,852,600
28 Jul 202243.9344.9042.7644.8944.892,755,000
27 Jul 202241.8944.0141.5643.8743.873,515,900
26 Jul 202241.5041.6739.6940.3040.303,186,900
25 Jul 202242.6742.8541.3942.1842.182,339,500
22 Jul 202244.4044.7741.9942.6542.652,114,200
21 Jul 202243.8044.2142.9844.0844.082,371,900
20 Jul 202240.4544.3240.3944.2544.254,738,200
19 Jul 202239.5742.2239.4541.7941.794,170,000
18 Jul 202238.2039.8438.2038.6038.602,729,400
15 Jul 202235.9338.0835.3837.6537.654,735,700
14 Jul 202237.1137.4535.1035.3935.395,160,200
13 Jul 202237.1238.5936.4138.1438.143,626,700
12 Jul 202238.1140.0238.0938.7238.724,979,800
11 Jul 202238.8539.0836.9638.2138.213,515,500
08 Jul 202241.0141.1539.3039.5939.593,335,200
07 Jul 202241.1942.1240.8341.5341.532,467,400
06 Jul 202242.0943.1540.2040.3240.323,398,100
05 Jul 202237.5142.3736.6342.2642.265,551,500
01 Jul 202238.3038.9537.3738.5338.536,301,700
30 Jun 202239.3039.6837.6438.3038.307,431,700
29 Jun 202242.5342.7840.1240.2740.274,448,300
28 Jun 202245.4346.4042.8442.9742.973,000,700
27 Jun 202244.4544.9143.1844.0544.053,223,700
24 Jun 202240.0644.5539.7544.4744.475,685,400
23 Jun 202240.2840.7237.6439.5239.525,477,800
22 Jun 202239.1140.8138.8539.9639.963,694,400
21 Jun 202241.0542.1440.0340.1140.114,191,500
17 Jun 202238.4640.1037.0339.6539.654,584,000
16 Jun 202240.2040.4737.0337.6737.674,449,500
15 Jun 202239.9742.4239.6541.3941.394,855,700
14 Jun 202240.0040.5538.5339.3939.393,647,800
13 Jun 202242.7643.1139.5639.6439.644,962,300
10 Jun 202248.7349.6945.1645.5045.505,207,300
09 Jun 202251.1652.1349.8250.1650.163,067,200
08 Jun 202252.0053.9351.5952.1552.152,796,200
07 Jun 202251.2153.1750.7052.3752.372,138,100
06 Jun 202251.5052.6451.0852.3452.342,955,300
03 Jun 202250.4951.7050.0050.6050.602,058,200
02 Jun 202249.3352.1049.3351.8751.873,690,100
01 Jun 202250.4951.3648.2149.5649.562,545,900
31 May 202251.2151.8949.7650.1750.173,858,100
27 May 202251.4552.8350.4551.6051.603,951,900
26 May 202247.3152.4547.0651.0251.025,990,100
25 May 202242.9146.8942.7146.4046.405,444,500
24 May 202247.5847.6942.5943.1443.145,910,700
23 May 202250.3750.5947.6448.2548.255,010,400
20 May 202249.4050.1947.3950.1150.114,789,300
19 May 202247.2450.2446.6548.6348.635,406,900
18 May 202250.7050.9547.0847.9547.954,186,400
17 May 202253.3554.3550.3051.4051.405,121,100
16 May 202254.1455.4251.8851.9951.993,289,000
13 May 202251.2255.3251.2154.9954.995,457,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...