Canada Markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.38-0.46 (-0.89%)
At close: 04:00PM EST
51.20 -0.18 (-0.35%)
After hours: 07:24PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202250.3951.7149.7451.3851.382,918,200
Dec 01, 202251.0552.6350.9351.8451.842,556,200
Nov 30, 202248.9050.9648.2250.8150.813,893,700
Nov 29, 202248.9349.6248.6348.8748.871,907,400
Nov 28, 202249.2349.9448.0748.7048.703,178,500
Nov 25, 202248.7049.7148.4149.6849.682,124,700
Nov 23, 202249.0049.4448.4549.1549.157,034,600
Nov 22, 202248.7149.4048.0049.1849.183,933,500
Nov 21, 202248.8150.2847.7648.5748.572,382,400
Nov 18, 202251.2251.8648.6649.9849.983,634,500
Nov 17, 202248.9749.9247.8849.7649.763,396,200
Nov 16, 202253.2753.2850.6450.7350.733,235,900
Nov 15, 202253.0954.9352.7254.3054.303,991,600
Nov 14, 202251.4052.5249.8151.5151.514,505,800
Nov 11, 202251.2553.1350.4352.1252.124,880,500
Nov 10, 202246.2451.1346.2450.6250.627,362,900
Nov 09, 202243.5643.8842.6642.9642.963,892,800
Nov 08, 202244.7945.4743.5544.6544.653,166,100
Nov 07, 202242.9144.3341.6044.0744.073,465,800
Nov 04, 202244.3645.2241.7842.6442.645,344,700
Nov 03, 202243.5344.1941.5043.0243.026,996,800
Nov 02, 202247.2847.8843.8544.0844.088,567,500
Nov 01, 202245.2545.7643.8944.3944.394,421,500
Oct 31, 202244.5644.9243.2243.7343.734,446,200
Oct 28, 202241.3344.1340.7644.1044.104,468,900
Oct 27, 202243.1344.2541.3141.5141.513,563,400
Oct 26, 202242.2144.8941.9942.5342.537,940,900
Oct 25, 202241.4143.3041.3642.4942.495,726,800
Oct 24, 202239.5341.6539.2841.4241.425,420,500
Oct 21, 202237.0839.8036.5239.6139.615,368,500
Oct 20, 202237.3139.5237.3137.4137.413,304,900
Oct 19, 202238.0138.8836.7837.3137.313,299,000
Oct 18, 202239.5440.0038.2638.8638.865,278,100
Oct 17, 202236.8137.9836.5037.6537.654,214,900
Oct 14, 202236.8637.5535.1035.3335.333,308,900
Oct 13, 202234.3536.6032.7036.3536.355,180,500
Oct 12, 202235.0936.3234.3136.1136.113,886,500
Oct 11, 202235.3436.0533.8435.1935.194,528,800
Oct 10, 202237.3337.5235.1335.3835.386,467,500
Oct 07, 202237.4438.1436.7037.2837.283,479,500
Oct 06, 202238.5439.8537.9138.6238.623,585,800
Oct 05, 202236.9038.9235.6438.5238.524,870,400
Oct 04, 202235.7238.8635.6938.0538.057,437,400
Oct 03, 202232.2834.7431.3134.1534.155,521,000
Sept 30, 202231.7933.3531.3832.2632.266,051,400
Sept 29, 202233.7733.7731.4532.4232.425,687,000
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, 202236.8837.1134.1835.3735.376,985,300
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, 202243.0843.6041.6842.6042.602,510,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...