Canada markets open in 6 hours 15 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.33+0.93 (+1.92%)
At close: 04:00PM EDT
49.33 0.00 (0.00%)
After hours: 07:44PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202246.9449.3346.7847.6747.672,293,100
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
May 06, 202262.3062.3759.3059.9559.953,434,400
May 05, 202265.7867.1661.9662.9562.953,371,600
May 04, 202269.4069.4661.4966.3966.397,895,400
May 03, 202268.6469.9366.0067.6567.653,712,300
May 02, 202266.2668.4265.1768.3568.352,794,000
Apr 29, 202267.3570.2366.1066.2866.282,436,900
Apr 28, 202264.4768.0263.7867.3967.393,220,000
Apr 27, 202264.6165.9162.2864.1564.152,664,500
Apr 26, 202267.4368.3263.5264.8364.832,822,400
Apr 25, 202265.6568.5964.6068.5068.502,495,500
Apr 22, 202267.7569.0065.1166.6066.602,459,800
Apr 21, 202273.4373.9567.9168.1168.113,624,400
Apr 20, 202272.0073.4971.4171.7071.702,107,000
Apr 19, 202268.3973.3568.2371.7571.752,767,100
Apr 18, 202268.1669.3267.8468.3768.372,117,200
Apr 14, 202269.9671.1668.7968.8868.882,681,600
Apr 13, 202267.4571.3567.2870.0170.014,478,600
Apr 12, 202269.5571.0166.8167.0267.022,882,600
Apr 11, 202268.2471.1067.8568.5868.582,199,200
Apr 08, 202269.9670.9367.6768.9868.983,032,600
Apr 07, 202271.5272.5667.6770.5670.563,910,300
Apr 06, 202275.5575.7871.2572.0172.013,300,400
Apr 05, 202280.1480.9976.5677.1677.161,587,100
Apr 04, 202277.3080.8976.8180.6980.692,267,300
Apr 01, 202278.1378.6575.8076.6576.652,004,600
Mar 31, 202277.2379.7576.3377.3677.362,107,300
Mar 30, 202280.4981.5676.6177.5377.532,158,300
Mar 29, 202278.5881.5778.3981.2381.232,771,800
Mar 28, 202277.6078.5075.5076.8876.881,822,700
Mar 25, 202279.1579.1577.0477.4077.401,165,600
Mar 24, 202277.1079.0175.4278.9978.992,076,300
Mar 23, 202279.3279.8076.8777.0077.001,937,200
Mar 22, 202278.8680.8078.6180.0780.071,408,700
Mar 21, 202279.7880.1576.4478.4978.492,351,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...