Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 44.79 | 45.25 | 43.34 | 44.47 | 44.47 | 3,786,400 |
| Oct 03, 2024 | 42.03 | 43.90 | 41.76 | 43.85 | 43.85 | 4,149,500 |
| Oct 02, 2024 | 41.58 | 44.00 | 41.40 | 42.95 | 42.95 | 8,273,100 |
| Oct 01, 2024 | 41.70 | 41.72 | 40.02 | 40.80 | 40.80 | 3,117,400 |
| Sept 30, 2024 | 41.42 | 42.23 | 41.32 | 41.74 | 41.74 | 3,658,000 |
| Sept 27, 2024 | 41.63 | 42.21 | 41.33 | 41.67 | 41.67 | 4,973,800 |
| Sept 26, 2024 | 41.47 | 41.75 | 40.74 | 41.08 | 41.08 | 4,352,200 |
| Sept 25, 2024 | 41.00 | 41.09 | 40.40 | 40.60 | 40.60 | 2,519,100 |
| Sept 24, 2024 | 41.99 | 42.17 | 40.67 | 40.85 | 40.85 | 3,217,200 |
| Sept 23, 2024 | 41.55 | 41.92 | 40.76 | 41.40 | 41.40 | 3,308,600 |
| Sept 20, 2024 | 41.31 | 41.65 | 40.36 | 41.45 | 41.45 | 7,842,900 |
| Sept 19, 2024 | 41.50 | 42.08 | 41.04 | 41.58 | 41.58 | 4,426,100 |
| Sept 18, 2024 | 40.60 | 41.67 | 39.75 | 40.27 | 40.27 | 5,010,700 |
| Sept 17, 2024 | 39.94 | 40.28 | 39.55 | 40.25 | 40.25 | 6,618,100 |
| Sept 16, 2024 | 39.22 | 40.01 | 38.98 | 39.43 | 39.43 | 4,926,800 |
| Sept 13, 2024 | 36.93 | 39.01 | 36.91 | 38.87 | 38.87 | 5,291,900 |
| Sept 12, 2024 | 36.50 | 36.70 | 35.35 | 36.53 | 36.53 | 4,568,500 |
| Sept 11, 2024 | 35.94 | 36.38 | 34.88 | 36.35 | 36.35 | 4,086,600 |
| Sept 10, 2024 | 36.03 | 36.41 | 34.96 | 36.10 | 36.10 | 3,589,700 |
| Sept 09, 2024 | 37.18 | 37.71 | 35.76 | 36.00 | 36.00 | 3,679,100 |
| Sept 06, 2024 | 37.24 | 37.72 | 36.44 | 36.87 | 36.87 | 3,724,100 |
| Sept 05, 2024 | 37.44 | 38.30 | 36.29 | 37.09 | 37.09 | 3,349,500 |
| Sept 04, 2024 | 36.06 | 37.90 | 36.05 | 37.08 | 37.08 | 5,969,900 |
| Sept 03, 2024 | 37.10 | 37.22 | 36.19 | 36.30 | 36.30 | 5,126,600 |
| Aug 30, 2024 | 37.56 | 37.70 | 36.80 | 37.64 | 37.64 | 12,048,900 |
| Aug 29, 2024 | 37.25 | 38.15 | 37.08 | 37.16 | 37.16 | 3,051,900 |
| Aug 28, 2024 | 37.64 | 37.64 | 36.44 | 37.08 | 37.08 | 4,379,200 |
| Aug 27, 2024 | 37.31 | 38.20 | 36.77 | 37.80 | 37.80 | 5,400,000 |
| Aug 26, 2024 | 38.40 | 39.40 | 37.03 | 37.41 | 37.41 | 4,769,200 |
| Aug 23, 2024 | 37.00 | 38.90 | 36.72 | 38.29 | 38.29 | 5,568,000 |
| Aug 22, 2024 | 36.77 | 36.82 | 35.76 | 36.51 | 36.51 | 3,888,200 |
| Aug 21, 2024 | 36.63 | 36.84 | 36.21 | 36.36 | 36.36 | 3,847,400 |
| Aug 20, 2024 | 36.72 | 36.81 | 36.20 | 36.30 | 36.30 | 3,433,100 |
| Aug 19, 2024 | 37.06 | 37.39 | 36.68 | 36.80 | 36.80 | 2,720,100 |
| Aug 16, 2024 | 36.97 | 37.87 | 36.92 | 36.98 | 36.98 | 2,849,500 |
| Aug 15, 2024 | 35.48 | 37.26 | 35.45 | 37.24 | 37.24 | 7,271,700 |
| Aug 14, 2024 | 35.37 | 35.72 | 34.64 | 34.78 | 34.78 | 4,498,400 |
| Aug 13, 2024 | 35.74 | 36.24 | 34.90 | 35.24 | 35.24 | 5,464,300 |
| Aug 12, 2024 | 35.51 | 36.39 | 35.29 | 35.47 | 35.47 | 3,685,800 |
| Aug 09, 2024 | 36.07 | 36.15 | 35.13 | 35.51 | 35.51 | 4,426,800 |
| Aug 08, 2024 | 35.43 | 36.49 | 35.36 | 36.08 | 36.08 | 3,879,100 |
| Aug 07, 2024 | 35.39 | 36.42 | 34.57 | 34.98 | 34.98 | 6,795,400 |
| Aug 06, 2024 | 33.38 | 35.45 | 33.37 | 34.57 | 34.57 | 7,844,500 |
| Aug 05, 2024 | 33.69 | 34.38 | 32.45 | 33.20 | 33.20 | 8,916,900 |
| Aug 02, 2024 | 36.57 | 36.66 | 35.10 | 35.66 | 35.66 | 6,761,500 |
| Aug 01, 2024 | 39.75 | 39.79 | 37.08 | 37.36 | 37.36 | 8,689,200 |
| Jul 31, 2024 | 39.81 | 41.95 | 39.50 | 39.95 | 39.95 | 13,662,000 |
| Jul 30, 2024 | 36.54 | 37.63 | 36.35 | 36.90 | 36.90 | 7,923,700 |
| Jul 29, 2024 | 35.04 | 36.58 | 34.83 | 36.52 | 36.52 | 5,993,100 |
| Jul 26, 2024 | 34.35 | 35.12 | 33.78 | 35.06 | 35.06 | 4,668,200 |
| Jul 25, 2024 | 34.28 | 34.49 | 33.21 | 33.25 | 33.25 | 4,986,000 |
| Jul 24, 2024 | 36.34 | 36.38 | 34.14 | 34.21 | 34.21 | 4,705,900 |
| Jul 23, 2024 | 36.14 | 36.88 | 36.07 | 36.78 | 36.78 | 2,376,600 |
| Jul 22, 2024 | 37.13 | 37.36 | 35.93 | 36.43 | 36.43 | 3,388,700 |
| Jul 19, 2024 | 36.66 | 36.90 | 36.06 | 36.86 | 36.86 | 3,321,200 |
| Jul 18, 2024 | 38.40 | 39.20 | 36.39 | 36.56 | 36.56 | 5,192,200 |
| Jul 17, 2024 | 38.81 | 40.29 | 38.44 | 38.50 | 38.50 | 5,897,200 |
| Jul 16, 2024 | 39.31 | 39.97 | 38.33 | 39.77 | 39.77 | 5,196,400 |
| Jul 15, 2024 | 39.37 | 40.09 | 39.16 | 39.22 | 39.22 | 5,170,400 |
| Jul 12, 2024 | 39.29 | 40.43 | 39.01 | 40.00 | 40.00 | 5,389,600 |
| Jul 11, 2024 | 37.49 | 39.27 | 37.28 | 38.96 | 38.96 | 6,590,600 |
| Jul 10, 2024 | 37.18 | 37.48 | 36.27 | 36.61 | 36.61 | 3,596,500 |
| Jul 09, 2024 | 37.46 | 37.46 | 36.41 | 36.81 | 36.81 | 3,487,500 |
| Jul 08, 2024 | 37.39 | 37.90 | 37.22 | 37.66 | 37.66 | 3,076,000 |
| Jul 05, 2024 | 37.43 | 37.99 | 36.90 | 37.18 | 37.18 | 3,262,600 |
| Jul 03, 2024 | 37.95 | 38.94 | 37.54 | 37.73 | 37.73 | 2,462,900 |
| Jul 02, 2024 | 37.95 | 37.97 | 36.60 | 37.42 | 37.42 | 3,543,200 |
| Jul 01, 2024 | 39.74 | 40.00 | 37.58 | 37.75 | 37.75 | 4,831,100 |
| Jun 28, 2024 | 39.17 | 40.23 | 39.04 | 39.74 | 39.74 | 6,608,600 |
| Jun 27, 2024 | 38.12 | 39.70 | 37.99 | 39.03 | 39.03 | 9,152,100 |
| Jun 26, 2024 | 37.53 | 38.52 | 37.53 | 38.15 | 38.15 | 2,529,300 |
| Jun 25, 2024 | 38.89 | 38.90 | 37.56 | 37.79 | 37.79 | 2,737,800 |
| Jun 24, 2024 | 38.93 | 39.59 | 38.59 | 38.99 | 38.99 | 3,334,300 |
| Jun 21, 2024 | 38.75 | 39.34 | 38.46 | 39.16 | 39.16 | 4,711,100 |
| Jun 20, 2024 | 37.26 | 39.17 | 37.19 | 38.80 | 38.80 | 4,087,300 |
| Jun 18, 2024 | 35.90 | 37.89 | 35.90 | 37.42 | 37.42 | 4,610,100 |
| Jun 17, 2024 | 36.02 | 36.26 | 35.31 | 36.12 | 36.12 | 3,036,200 |
| Jun 14, 2024 | 37.38 | 37.60 | 35.52 | 36.03 | 36.03 | 4,141,300 |
| Jun 13, 2024 | 38.10 | 38.31 | 37.56 | 37.89 | 37.89 | 2,276,300 |
| Jun 12, 2024 | 38.63 | 39.61 | 37.92 | 38.18 | 38.18 | 6,297,700 |
| Jun 11, 2024 | 36.25 | 36.81 | 35.38 | 36.76 | 36.76 | 2,604,000 |
| Jun 10, 2024 | 35.87 | 36.68 | 35.55 | 36.38 | 36.38 | 2,752,700 |
| Jun 07, 2024 | 36.10 | 36.38 | 35.56 | 36.06 | 36.06 | 3,108,700 |
| Jun 06, 2024 | 36.31 | 37.08 | 36.08 | 36.67 | 36.67 | 4,239,000 |
| Jun 05, 2024 | 35.54 | 36.72 | 35.50 | 36.57 | 36.57 | 5,060,700 |
| Jun 04, 2024 | 35.40 | 35.69 | 34.98 | 35.51 | 35.51 | 6,123,400 |
| Jun 03, 2024 | 35.80 | 36.03 | 34.52 | 35.62 | 35.62 | 5,290,600 |
| May 31, 2024 | 32.38 | 37.53 | 32.31 | 35.56 | 35.56 | 26,519,400 |
| May 30, 2024 | 32.41 | 32.81 | 31.74 | 31.85 | 31.85 | 4,725,200 |
| May 29, 2024 | 32.76 | 32.93 | 31.87 | 32.15 | 32.15 | 4,348,400 |
| May 28, 2024 | 33.55 | 34.15 | 32.87 | 33.26 | 33.26 | 3,419,900 |
| May 24, 2024 | 32.70 | 33.90 | 32.69 | 33.63 | 33.63 | 5,159,400 |
| May 23, 2024 | 34.70 | 34.85 | 32.51 | 32.53 | 32.53 | 8,194,700 |
| May 22, 2024 | 35.28 | 35.68 | 34.38 | 34.72 | 34.72 | 4,852,300 |
| May 21, 2024 | 35.85 | 36.27 | 34.96 | 35.59 | 35.59 | 4,912,700 |
| May 20, 2024 | 35.46 | 35.70 | 34.58 | 34.94 | 34.94 | 4,012,600 |
| May 17, 2024 | 35.31 | 35.90 | 34.92 | 35.52 | 35.52 | 3,668,500 |
| May 16, 2024 | 36.32 | 36.35 | 35.29 | 35.31 | 35.31 | 3,636,300 |
| May 15, 2024 | 37.31 | 37.31 | 36.09 | 36.27 | 36.27 | 3,214,400 |
| May 14, 2024 | 36.59 | 36.78 | 35.90 | 36.71 | 36.71 | 3,016,800 |
| *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.