Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.74+0.38 (+0.88%)
At close: 04:00PM EDT
43.75 +0.01 (+0.02%)
After hours: 06:54PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202443.7143.9543.4243.7443.742,470,200
Mar 27, 202443.0043.6442.8943.3643.362,724,700
Mar 26, 202442.2743.8342.0842.7142.715,032,500
Mar 25, 202441.3342.2241.1341.7241.722,619,900
Mar 22, 202441.6242.0040.8641.3141.311,801,700
Mar 21, 202442.0042.6641.5641.6341.631,971,900
Mar 20, 202440.2641.8140.2041.7441.742,536,500
Mar 19, 202439.6240.4039.4340.3040.301,768,200
Mar 18, 202439.4640.3739.2339.8339.832,770,500
Mar 15, 202439.6340.4439.0739.1739.175,456,500
Mar 14, 202441.5841.6739.7239.9239.925,099,800
Mar 13, 202442.1742.6741.5441.6141.611,757,100
Mar 12, 202442.6143.0642.1942.2442.242,530,400
Mar 11, 202441.9243.6641.7942.6342.632,030,200
Mar 08, 202442.4343.0942.1142.1342.131,992,800
Mar 07, 202441.0642.0941.0641.6941.692,071,800
Mar 06, 202441.9341.9340.7840.9940.991,988,600
Mar 05, 202441.2341.9840.9341.0841.082,283,000
Mar 04, 202442.7342.7541.5241.5741.573,010,400
Mar 01, 202443.3843.3842.0442.9642.962,846,600
Feb 29, 202442.0543.5341.4543.4743.474,192,600
Feb 28, 202441.4042.0041.2241.4441.442,424,000
Feb 27, 202441.3342.5141.3341.9641.964,754,200
Feb 26, 202441.3841.8940.6540.8340.833,907,900
Feb 23, 202441.2642.5441.1541.6541.653,736,700
Feb 22, 202442.7542.8741.3841.4741.473,514,800
Feb 21, 202439.5543.0539.5042.2442.246,625,100
Feb 20, 202442.0042.3440.9141.6541.657,290,500
Feb 16, 202442.4542.8342.0642.5142.513,385,500
Feb 15, 202443.0743.7442.7743.1643.162,342,800
Feb 14, 202442.8042.9241.8642.7342.732,777,900
Feb 13, 202442.9443.0042.0142.4542.455,259,800
Feb 12, 202444.3745.4344.0844.7144.712,095,900
Feb 09, 202444.7045.1744.2344.5044.503,050,400
Feb 08, 202443.5644.4343.3344.2544.253,084,400
Feb 07, 202443.6543.7542.7743.0743.072,902,100
Feb 06, 202442.7444.1442.4243.3843.383,267,500
Feb 05, 202442.6643.1842.3542.7542.753,364,400
Feb 02, 202443.4843.8442.5043.4143.413,733,100
Feb 01, 202444.3545.2942.8544.0044.003,434,300
Jan 31, 202444.2345.4243.5743.8743.873,248,300
Jan 30, 202445.2145.2844.2444.2744.271,693,300
Jan 29, 202444.3645.4544.0745.4345.432,364,400
Jan 26, 202445.1945.3144.2044.4944.492,601,300
Jan 25, 202444.9145.3844.2844.9044.902,930,300
Jan 24, 202446.5246.6943.9944.0944.094,583,900
Jan 23, 202446.5247.0845.4645.7545.752,225,100
Jan 22, 202447.2547.9945.5845.8145.814,496,700
Jan 19, 202446.5646.7845.3046.7646.764,342,400
Jan 18, 202444.6946.7244.6946.5346.536,718,700
Jan 17, 202444.0144.3543.7044.1944.192,286,800
Jan 16, 202444.0444.8543.6644.7544.753,070,100
Jan 12, 202445.5645.6843.7544.4044.403,737,700
Jan 11, 202445.0645.3144.1645.1445.142,035,200
Jan 10, 202445.6645.7944.7845.3645.362,242,600
Jan 09, 202445.5145.8144.7545.7645.763,178,300
Jan 08, 202444.6146.5544.6146.2546.252,146,400
Jan 05, 202444.3645.7444.0544.9144.912,211,200
Jan 04, 202445.0245.7744.8144.9144.912,225,000
Jan 03, 202446.9047.0444.6445.0045.003,878,700
Jan 02, 202446.5648.5746.1747.7847.782,807,800
Dec 29, 202347.7648.1346.7646.8846.882,175,700
Dec 28, 202347.1948.5347.1947.8247.821,862,900
Dec 27, 202347.5047.5446.4347.1647.162,058,700
Dec 26, 202347.0947.7846.7247.5547.551,860,500
Dec 22, 202347.8748.4246.5046.8246.822,904,900
Dec 21, 202347.1948.0846.9347.6747.671,726,600
Dec 20, 202348.8048.8046.3246.3646.362,552,600
Dec 19, 202348.0049.6547.4749.1649.163,861,100
Dec 18, 202348.0548.2947.0547.2747.273,173,700
Dec 15, 202348.7649.2147.4447.9547.956,399,900
Dec 14, 202348.2550.5147.6048.6348.638,207,200
Dec 13, 202343.1746.8842.7946.8246.826,980,700
Dec 12, 202343.8343.8642.9743.4443.443,587,500
Dec 11, 202343.9144.7043.5843.9743.973,690,300
Dec 08, 202342.9044.6442.7444.1944.195,365,400
Dec 07, 202343.4543.7842.4942.9542.953,997,700
Dec 06, 202344.0544.8143.0443.4143.413,385,200
Dec 05, 202345.6045.8143.3943.4143.413,697,800
Dec 04, 202346.6547.4845.5146.2446.243,347,900
Dec 01, 202344.7246.9744.4846.7546.757,640,700
Nov 30, 202345.2145.2544.2544.7244.723,895,000
Nov 29, 202345.8746.5044.9045.0345.032,848,900
Nov 28, 202345.8445.9045.0745.2345.232,919,900
Nov 27, 202345.8846.2945.5345.9845.981,459,100
Nov 24, 202346.2246.3445.7946.0646.06650,600
Nov 22, 202346.3246.6545.8746.1946.191,654,700
Nov 21, 202345.8645.8845.0645.5545.551,476,700
Nov 20, 202346.3446.6045.8546.2746.271,607,700
Nov 17, 202346.2446.3444.9445.9145.912,450,300
Nov 16, 202346.3146.6245.3745.6445.642,254,200
Nov 15, 202345.7347.1145.6646.5146.513,633,200
Nov 14, 202343.9145.7343.8045.5045.503,152,100
Nov 13, 202342.6942.7841.9642.0542.052,453,400
Nov 10, 202341.7343.3741.6043.3043.302,587,600
Nov 09, 202344.5644.7041.9942.1242.122,457,300
Nov 08, 202344.3744.9643.8344.0844.082,414,900
Nov 07, 202344.0644.2943.2943.6443.641,734,600
Nov 06, 202344.5244.5843.4743.9043.903,576,500
Nov 03, 202342.2644.6541.9544.4044.405,320,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...