UK Markets close in 6 mins

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.91+0.47 (+0.88%)
As of 11:24AM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202354.7055.4053.5353.9153.911,221,905
01 Feb 202351.7553.8351.0053.4453.443,207,800
31 Jan 202351.2252.3850.8952.0652.062,922,200
30 Jan 202351.6052.3150.5150.6250.623,666,500
27 Jan 202352.6853.6252.0952.4152.412,967,600
26 Jan 202352.6353.4751.1052.5352.533,497,400
25 Jan 202349.9651.8949.3151.8551.852,767,100
24 Jan 202350.5852.4850.2351.0951.093,488,200
23 Jan 202349.0650.9448.5050.3450.345,720,300
20 Jan 202345.8247.6145.4547.5247.522,672,500
19 Jan 202346.2546.4345.3745.5245.521,912,800
18 Jan 202349.2449.6946.8647.1747.172,270,900
17 Jan 202348.0248.9647.7948.2848.281,856,300
13 Jan 202346.6148.5446.6048.3748.371,979,000
12 Jan 202346.2547.4845.3147.2147.212,840,200
11 Jan 202345.2646.0145.1345.8345.832,242,000
10 Jan 202342.8545.3342.7845.3045.302,321,800
09 Jan 202344.9444.9443.2843.5043.502,004,600
06 Jan 202342.9644.5341.6344.1144.113,104,900
05 Jan 202344.9245.1842.4542.4742.473,247,900
04 Jan 202343.2545.4642.7845.3945.392,754,500
03 Jan 202342.9343.2941.4142.2642.263,007,400
30 Dec 202240.4841.7440.1641.6041.602,074,500
29 Dec 202240.2241.6939.7041.4441.448,319,600
28 Dec 202241.5241.9339.8939.9939.992,943,600
27 Dec 202242.7943.2241.7341.7541.752,817,000
23 Dec 202242.4543.1542.0043.0943.091,940,600
22 Dec 202244.2944.4341.0242.5942.594,886,000
21 Dec 202245.5046.2444.8344.9144.912,037,700
20 Dec 202244.8045.8844.5045.0445.041,498,900
19 Dec 202247.2147.2344.7445.0445.044,800,800
16 Dec 202247.2947.9846.6647.2647.263,659,800
15 Dec 202248.6848.9647.2948.2848.284,186,500
14 Dec 202250.5751.3249.2249.6949.693,261,500
13 Dec 202254.2955.5151.8752.5552.553,988,400
12 Dec 202249.0250.3248.3050.2750.272,254,300
09 Dec 202249.7250.2849.2249.3449.342,465,800
08 Dec 202250.3850.6649.1350.2650.261,919,800
07 Dec 202248.0849.3247.6749.1649.162,145,300
06 Dec 202250.1250.1947.8548.7148.712,101,200
05 Dec 202251.3651.6049.7249.7949.792,181,200
02 Dec 202250.3951.7149.7451.3851.382,918,500
01 Dec 202251.0552.6350.9351.8451.842,556,200
30 Nov 202248.9050.9648.2250.8150.813,893,700
29 Nov 202248.9349.6248.6348.8748.871,907,400
28 Nov 202249.2349.9448.0748.7048.703,178,500
25 Nov 202248.7049.7148.4149.6849.682,124,700
23 Nov 202249.0049.4448.4549.1549.157,034,600
22 Nov 202248.7149.4048.0049.1849.183,933,500
21 Nov 202248.8150.2847.7648.5748.572,382,400
18 Nov 202251.2251.8648.6649.9849.983,635,400
17 Nov 202248.9749.9247.8849.7649.763,396,200
16 Nov 202253.2753.2850.6450.7350.733,235,900
15 Nov 202253.0954.9352.7254.3054.303,991,600
14 Nov 202251.4052.5249.8151.5151.514,505,800
11 Nov 202251.2553.1350.4352.1252.124,881,500
10 Nov 202246.2451.1346.2450.6250.627,362,900
09 Nov 202243.5643.8842.6642.9642.963,892,800
08 Nov 202244.7945.4743.5544.6544.653,166,100
07 Nov 202242.9144.3341.6044.0744.073,465,800
04 Nov 202244.3645.2241.7842.6442.645,344,700
03 Nov 202243.5344.1941.5043.0243.026,996,800
02 Nov 202247.2847.8843.8544.0844.088,567,500
01 Nov 202245.2545.7643.8944.3944.394,421,500
31 Oct 202244.5644.9243.2243.7343.734,446,200
28 Oct 202241.3344.1340.7644.1044.104,468,900
27 Oct 202243.1344.2541.3141.5141.513,563,400
26 Oct 202242.2144.8941.9942.5342.537,940,900
25 Oct 202241.4143.3041.3642.4942.495,726,800
24 Oct 202239.5341.6539.2841.4241.425,420,500
21 Oct 202237.0839.8036.5239.6139.615,368,500
20 Oct 202237.3139.5237.3137.4137.413,304,900
19 Oct 202238.0138.8836.7837.3137.313,299,000
18 Oct 202239.5440.0038.2638.8638.865,278,100
17 Oct 202236.8137.9836.5037.6537.654,214,900
14 Oct 202236.8637.5535.1035.3335.333,308,900
13 Oct 202234.3536.6032.7036.3536.355,180,500
12 Oct 202235.0936.3234.3136.1136.113,886,500
11 Oct 202235.3436.0533.8435.1935.194,528,800
10 Oct 202237.3337.5235.1335.3835.386,467,500
07 Oct 202237.4438.1436.7037.2837.283,479,500
06 Oct 202238.5439.8537.9138.6238.623,585,800
05 Oct 202236.9038.9235.6438.5238.524,870,400
04 Oct 202235.7238.8635.6938.0538.057,437,400
03 Oct 202232.2834.7431.3134.1534.155,521,000
30 Sept 202231.7933.3531.3832.2632.266,051,400
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 202236.8837.1134.1835.3735.376,985,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...