Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 37.45 | 38.17 | 36.34 | 36.61 | 36.61 | 6,266,800 |
| Apr 25, 2024 | 37.94 | 38.33 | 37.34 | 38.04 | 38.04 | 3,162,800 |
| Apr 24, 2024 | 39.00 | 39.32 | 37.98 | 38.48 | 38.48 | 3,323,700 |
| Apr 23, 2024 | 38.68 | 39.39 | 38.59 | 39.12 | 39.12 | 1,975,400 |
| Apr 22, 2024 | 38.57 | 38.89 | 37.71 | 38.42 | 38.42 | 4,321,800 |
| Apr 19, 2024 | 37.95 | 38.50 | 37.81 | 38.20 | 38.20 | 2,868,000 |
| Apr 18, 2024 | 38.61 | 39.07 | 37.87 | 37.98 | 37.98 | 3,324,700 |
| Apr 17, 2024 | 39.71 | 39.82 | 38.49 | 38.52 | 38.52 | 2,965,800 |
| Apr 16, 2024 | 39.84 | 40.29 | 38.85 | 39.44 | 39.44 | 3,485,600 |
| Apr 15, 2024 | 40.47 | 41.61 | 40.03 | 40.22 | 40.22 | 3,292,800 |
| Apr 12, 2024 | 41.60 | 41.78 | 39.83 | 40.10 | 40.10 | 5,027,300 |
| Apr 11, 2024 | 41.51 | 42.40 | 41.13 | 42.22 | 42.22 | 2,592,200 |
| Apr 10, 2024 | 42.69 | 42.76 | 40.82 | 41.50 | 41.50 | 3,865,200 |
| Apr 09, 2024 | 43.29 | 44.01 | 43.02 | 43.98 | 43.98 | 1,466,000 |
| Apr 08, 2024 | 43.06 | 43.77 | 42.88 | 43.08 | 43.08 | 1,841,300 |
| Apr 05, 2024 | 42.23 | 43.16 | 42.00 | 42.91 | 42.91 | 2,279,000 |
| Apr 04, 2024 | 44.11 | 44.67 | 42.27 | 42.33 | 42.33 | 3,486,500 |
| Apr 03, 2024 | 41.66 | 43.59 | 41.57 | 43.33 | 43.33 | 3,102,000 |
| Apr 02, 2024 | 42.56 | 42.70 | 41.74 | 41.84 | 41.84 | 2,714,800 |
| Apr 01, 2024 | 44.00 | 44.42 | 43.12 | 43.17 | 43.17 | 2,808,900 |
| Mar 28, 2024 | 43.71 | 43.95 | 43.42 | 43.74 | 43.74 | 2,470,200 |
| Mar 27, 2024 | 43.00 | 43.64 | 42.89 | 43.36 | 43.36 | 2,724,700 |
| Mar 26, 2024 | 42.27 | 43.83 | 42.08 | 42.71 | 42.71 | 5,032,500 |
| Mar 25, 2024 | 41.33 | 42.22 | 41.13 | 41.72 | 41.72 | 2,619,900 |
| Mar 22, 2024 | 41.62 | 42.00 | 40.86 | 41.31 | 41.31 | 1,801,700 |
| Mar 21, 2024 | 42.00 | 42.66 | 41.56 | 41.63 | 41.63 | 1,971,900 |
| Mar 20, 2024 | 40.26 | 41.81 | 40.20 | 41.74 | 41.74 | 2,536,500 |
| Mar 19, 2024 | 39.62 | 40.40 | 39.43 | 40.30 | 40.30 | 1,768,200 |
| Mar 18, 2024 | 39.46 | 40.37 | 39.23 | 39.83 | 39.83 | 2,770,500 |
| Mar 15, 2024 | 39.63 | 40.44 | 39.07 | 39.17 | 39.17 | 5,456,500 |
| Mar 14, 2024 | 41.58 | 41.67 | 39.72 | 39.92 | 39.92 | 5,099,800 |
| Mar 13, 2024 | 42.17 | 42.67 | 41.54 | 41.61 | 41.61 | 1,757,100 |
| Mar 12, 2024 | 42.61 | 43.06 | 42.19 | 42.24 | 42.24 | 2,530,400 |
| Mar 11, 2024 | 41.92 | 43.66 | 41.79 | 42.63 | 42.63 | 2,030,200 |
| Mar 08, 2024 | 42.43 | 43.09 | 42.11 | 42.13 | 42.13 | 1,992,800 |
| Mar 07, 2024 | 41.06 | 42.09 | 41.06 | 41.69 | 41.69 | 2,071,800 |
| Mar 06, 2024 | 41.93 | 41.93 | 40.78 | 40.99 | 40.99 | 1,988,600 |
| Mar 05, 2024 | 41.23 | 41.98 | 40.93 | 41.08 | 41.08 | 2,283,000 |
| Mar 04, 2024 | 42.73 | 42.75 | 41.52 | 41.57 | 41.57 | 3,010,400 |
| Mar 01, 2024 | 43.38 | 43.38 | 42.04 | 42.96 | 42.96 | 2,846,600 |
| Feb 29, 2024 | 42.05 | 43.53 | 41.45 | 43.47 | 43.47 | 4,192,600 |
| Feb 28, 2024 | 41.40 | 42.00 | 41.22 | 41.44 | 41.44 | 2,424,000 |
| Feb 27, 2024 | 41.33 | 42.51 | 41.33 | 41.96 | 41.96 | 4,754,200 |
| Feb 26, 2024 | 41.38 | 41.89 | 40.65 | 40.83 | 40.83 | 3,907,900 |
| Feb 23, 2024 | 41.26 | 42.54 | 41.15 | 41.65 | 41.65 | 3,736,700 |
| Feb 22, 2024 | 42.75 | 42.87 | 41.38 | 41.47 | 41.47 | 3,514,800 |
| Feb 21, 2024 | 39.55 | 43.05 | 39.50 | 42.24 | 42.24 | 6,625,100 |
| Feb 20, 2024 | 42.00 | 42.34 | 40.91 | 41.65 | 41.65 | 7,290,500 |
| Feb 16, 2024 | 42.45 | 42.83 | 42.06 | 42.51 | 42.51 | 3,385,500 |
| Feb 15, 2024 | 43.07 | 43.74 | 42.77 | 43.16 | 43.16 | 2,342,800 |
| Feb 14, 2024 | 42.80 | 42.92 | 41.86 | 42.73 | 42.73 | 2,777,900 |
| Feb 13, 2024 | 42.94 | 43.00 | 42.01 | 42.45 | 42.45 | 5,259,800 |
| Feb 12, 2024 | 44.37 | 45.43 | 44.08 | 44.71 | 44.71 | 2,095,900 |
| Feb 09, 2024 | 44.70 | 45.17 | 44.23 | 44.50 | 44.50 | 3,050,400 |
| Feb 08, 2024 | 43.56 | 44.43 | 43.33 | 44.25 | 44.25 | 3,084,400 |
| Feb 07, 2024 | 43.65 | 43.75 | 42.77 | 43.07 | 43.07 | 2,902,100 |
| Feb 06, 2024 | 42.74 | 44.14 | 42.42 | 43.38 | 43.38 | 3,267,500 |
| Feb 05, 2024 | 42.66 | 43.18 | 42.35 | 42.75 | 42.75 | 3,364,400 |
| Feb 02, 2024 | 43.48 | 43.84 | 42.50 | 43.41 | 43.41 | 3,733,100 |
| Feb 01, 2024 | 44.35 | 45.29 | 42.85 | 44.00 | 44.00 | 3,434,300 |
| Jan 31, 2024 | 44.23 | 45.42 | 43.57 | 43.87 | 43.87 | 3,248,300 |
| Jan 30, 2024 | 45.21 | 45.28 | 44.24 | 44.27 | 44.27 | 1,693,300 |
| Jan 29, 2024 | 44.36 | 45.45 | 44.07 | 45.43 | 45.43 | 2,364,400 |
| Jan 26, 2024 | 45.19 | 45.31 | 44.20 | 44.49 | 44.49 | 2,601,300 |
| Jan 25, 2024 | 44.91 | 45.38 | 44.28 | 44.90 | 44.90 | 2,930,300 |
| Jan 24, 2024 | 46.52 | 46.69 | 43.99 | 44.09 | 44.09 | 4,583,900 |
| Jan 23, 2024 | 46.52 | 47.08 | 45.46 | 45.75 | 45.75 | 2,225,100 |
| Jan 22, 2024 | 47.25 | 47.99 | 45.58 | 45.81 | 45.81 | 4,496,700 |
| Jan 19, 2024 | 46.56 | 46.78 | 45.30 | 46.76 | 46.76 | 4,342,400 |
| Jan 18, 2024 | 44.69 | 46.72 | 44.69 | 46.53 | 46.53 | 6,718,700 |
| Jan 17, 2024 | 44.01 | 44.35 | 43.70 | 44.19 | 44.19 | 2,286,800 |
| Jan 16, 2024 | 44.04 | 44.85 | 43.66 | 44.75 | 44.75 | 3,070,100 |
| Jan 12, 2024 | 45.56 | 45.68 | 43.75 | 44.40 | 44.40 | 3,737,700 |
| Jan 11, 2024 | 45.06 | 45.31 | 44.16 | 45.14 | 45.14 | 2,035,200 |
| Jan 10, 2024 | 45.66 | 45.79 | 44.78 | 45.36 | 45.36 | 2,242,600 |
| Jan 09, 2024 | 45.51 | 45.81 | 44.75 | 45.76 | 45.76 | 3,178,300 |
| Jan 08, 2024 | 44.61 | 46.55 | 44.61 | 46.25 | 46.25 | 2,146,400 |
| Jan 05, 2024 | 44.36 | 45.74 | 44.05 | 44.91 | 44.91 | 2,211,200 |
| Jan 04, 2024 | 45.02 | 45.77 | 44.81 | 44.91 | 44.91 | 2,225,000 |
| Jan 03, 2024 | 46.90 | 47.04 | 44.64 | 45.00 | 45.00 | 3,878,700 |
| Jan 02, 2024 | 46.56 | 48.57 | 46.17 | 47.78 | 47.78 | 2,807,800 |
| Dec 29, 2023 | 47.76 | 48.13 | 46.76 | 46.88 | 46.88 | 2,175,700 |
| Dec 28, 2023 | 47.19 | 48.53 | 47.19 | 47.82 | 47.82 | 1,862,900 |
| Dec 27, 2023 | 47.50 | 47.54 | 46.43 | 47.16 | 47.16 | 2,058,700 |
| Dec 26, 2023 | 47.09 | 47.78 | 46.72 | 47.55 | 47.55 | 1,860,500 |
| Dec 22, 2023 | 47.87 | 48.42 | 46.50 | 46.82 | 46.82 | 2,904,900 |
| Dec 21, 2023 | 47.19 | 48.08 | 46.93 | 47.67 | 47.67 | 1,726,600 |
| Dec 20, 2023 | 48.80 | 48.80 | 46.32 | 46.36 | 46.36 | 2,552,600 |
| Dec 19, 2023 | 48.00 | 49.65 | 47.47 | 49.16 | 49.16 | 3,861,100 |
| Dec 18, 2023 | 48.05 | 48.29 | 47.05 | 47.27 | 47.27 | 3,173,700 |
| Dec 15, 2023 | 48.76 | 49.21 | 47.44 | 47.95 | 47.95 | 6,399,900 |
| Dec 14, 2023 | 48.25 | 50.51 | 47.60 | 48.63 | 48.63 | 8,207,200 |
| Dec 13, 2023 | 43.17 | 46.88 | 42.79 | 46.82 | 46.82 | 6,980,700 |
| Dec 12, 2023 | 43.83 | 43.86 | 42.97 | 43.44 | 43.44 | 3,587,500 |
| Dec 11, 2023 | 43.91 | 44.70 | 43.58 | 43.97 | 43.97 | 3,690,300 |
| Dec 08, 2023 | 42.90 | 44.64 | 42.74 | 44.19 | 44.19 | 5,365,400 |
| Dec 07, 2023 | 43.45 | 43.78 | 42.49 | 42.95 | 42.95 | 3,997,700 |
| Dec 06, 2023 | 44.05 | 44.81 | 43.04 | 43.41 | 43.41 | 3,385,200 |
| Dec 05, 2023 | 45.60 | 45.81 | 43.39 | 43.41 | 43.41 | 3,697,800 |
| Dec 04, 2023 | 46.65 | 47.48 | 45.51 | 46.24 | 46.24 | 3,347,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.