Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.42-2.08 (-6.03%)
At close: 04:00PM EDT
32.74 +0.32 (+0.99%)
After hours: 07:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202233.7733.7731.4632.4232.425,651,866
Sept 28, 202232.9234.8332.6034.5034.505,374,400
Sept 27, 202234.5435.0732.7232.9432.946,862,300
Sept 26, 202235.4336.9433.7333.7733.775,184,700
Sept 23, 202236.8837.1134.1835.3735.376,984,700
Sept 22, 202241.3041.3336.9737.6237.627,022,900
Sept 21, 202245.1745.3441.5241.5441.543,950,500
Sept 20, 202245.7446.2044.3545.1745.172,395,700
Sept 19, 202244.4146.7844.4046.4346.432,875,600
Sept 16, 202245.3146.1344.4145.0845.084,016,800
Sept 15, 202246.0448.7845.9246.6546.653,205,000
Sept 14, 202245.4746.3544.1646.2646.264,366,800
Sept 13, 202246.9547.8545.5145.5845.584,848,400
Sept 12, 202248.9749.9348.6949.8849.882,470,200
Sept 09, 202246.8048.4246.6248.3348.332,547,500
Sept 08, 202244.5146.2243.8846.1846.182,334,600
Sept 07, 202243.6145.5443.5645.2745.274,853,300
Sept 06, 202243.2843.7241.2043.6043.603,033,300
Sept 02, 202243.0843.6041.6842.6042.602,509,000
Sept 01, 202242.0642.6040.7042.5042.503,615,000
Aug 31, 202243.8544.5942.8743.1243.122,557,800
Aug 30, 202244.7645.4142.4543.2143.212,456,100
Aug 29, 202243.4944.7643.4744.1444.141,586,200
Aug 26, 202246.8847.2844.3044.3144.312,335,800
Aug 25, 202246.3847.5346.0546.8546.851,505,100
Aug 24, 202245.2947.2645.2945.9945.991,680,200
Aug 23, 202245.1646.4944.9145.6745.672,032,800
Aug 22, 202245.2945.2943.7444.6444.642,920,500
Aug 19, 202248.0348.4546.0146.7146.712,565,700
Aug 18, 202249.2749.4148.2849.1649.161,358,800
Aug 17, 202250.6550.6548.7849.1949.192,883,400
Aug 16, 202251.0152.6850.1252.0552.052,520,900
Aug 15, 202250.8651.8750.5451.4151.412,167,700
Aug 12, 202249.9351.4049.1751.3751.372,270,600
Aug 11, 202249.6150.6248.5349.3349.332,433,200
Aug 10, 202248.5050.3347.8848.4048.406,690,800
Aug 09, 202248.5048.5246.0246.1046.103,178,400
Aug 08, 202248.4151.6048.3349.0349.033,456,500
Aug 05, 202246.9449.3346.7847.6747.672,293,500
Aug 04, 202249.6850.9747.9148.1848.183,436,200
Aug 03, 202248.7050.6048.3549.2649.265,351,100
Aug 02, 202245.6049.2745.1749.1749.175,700,400
Aug 01, 202245.1946.7844.1246.0446.043,686,400
Jul 29, 202244.4345.8643.4745.6945.692,852,600
Jul 28, 202243.9344.9042.7644.8944.892,755,000
Jul 27, 202241.8944.0141.5643.8743.873,515,900
Jul 26, 202241.5041.6739.6940.3040.303,186,900
Jul 25, 202242.6742.8541.3942.1842.182,339,500
Jul 22, 202244.4044.7741.9942.6542.652,114,200
Jul 21, 202243.8044.2142.9844.0844.082,371,900
Jul 20, 202240.4544.3240.3944.2544.254,738,200
Jul 19, 202239.5742.2239.4541.7941.794,170,000
Jul 18, 202238.2039.8438.2038.6038.602,729,400
Jul 15, 202235.9338.0835.3837.6537.654,735,700
Jul 14, 202237.1137.4535.1035.3935.395,160,200
Jul 13, 202237.1238.5936.4138.1438.143,626,700
Jul 12, 202238.1140.0238.0938.7238.724,979,800
Jul 11, 202238.8539.0836.9638.2138.213,515,500
Jul 08, 202241.0141.1539.3039.5939.593,335,200
Jul 07, 202241.1942.1240.8341.5341.532,467,400
Jul 06, 202242.0943.1540.2040.3240.323,398,100
Jul 05, 202237.5142.3736.6342.2642.265,551,500
Jul 01, 202238.3038.9537.3738.5338.536,301,700
Jun 30, 202239.3039.6837.6438.3038.307,431,700
Jun 29, 202242.5342.7840.1240.2740.274,448,300
Jun 28, 202245.4346.4042.8442.9742.973,000,700
Jun 27, 202244.4544.9143.1844.0544.053,223,700
Jun 24, 202240.0644.5539.7544.4744.475,685,400
Jun 23, 202240.2840.7237.6439.5239.525,477,800
Jun 22, 202239.1140.8138.8539.9639.963,694,400
Jun 21, 202241.0542.1440.0340.1140.114,191,500
Jun 17, 202238.4640.1037.0339.6539.654,584,000
Jun 16, 202240.2040.4737.0337.6737.674,449,500
Jun 15, 202239.9742.4239.6541.3941.394,855,700
Jun 14, 202240.0040.5538.5339.3939.393,647,800
Jun 13, 202242.7643.1139.5639.6439.644,962,300
Jun 10, 202248.7349.6945.1645.5045.505,207,300
Jun 09, 202251.1652.1349.8250.1650.163,067,200
Jun 08, 202252.0053.9351.5952.1552.152,796,200
Jun 07, 202251.2153.1750.7052.3752.372,138,100
Jun 06, 202251.5052.6451.0852.3452.342,955,300
Jun 03, 202250.4951.7050.0050.6050.602,058,200
Jun 02, 202249.3352.1049.3351.8751.873,690,100
Jun 01, 202250.4951.3648.2149.5649.562,545,900
May 31, 202251.2151.8949.7650.1750.173,858,100
May 27, 202251.4552.8350.4551.6051.603,951,900
May 26, 202247.3152.4547.0651.0251.025,990,100
May 25, 202242.9146.8942.7146.4046.405,444,500
May 24, 202247.5847.6942.5943.1443.145,910,700
May 23, 202250.3750.5947.6448.2548.255,010,400
May 20, 202249.4050.1947.3950.1150.114,789,300
May 19, 202247.2450.2446.6548.6348.635,406,900
May 18, 202250.7050.9547.0847.9547.954,186,400
May 17, 202253.3554.3550.3051.4051.405,121,100
May 16, 202254.1455.4251.8851.9951.993,289,000
May 13, 202251.2255.3251.2154.9954.995,457,700
May 12, 202247.9051.3846.0849.8349.835,346,100
May 11, 202251.3653.4848.3048.3648.364,858,800
May 10, 202254.0155.1149.1550.7750.775,320,100
May 09, 202258.5059.0852.5852.9552.955,236,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...