Canada Markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.80-1.36 (-1.72%)
At close: 04:00PM EST
78.25 +0.45 (+0.58%)
After hours: 05:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202279.7880.1677.2177.8077.803,645,479
Jan. 18, 202282.7882.8078.1779.1679.165,611,300
Jan. 14, 202284.4084.9281.1182.8482.842,629,000
Jan. 13, 202287.9489.0784.2784.7684.762,108,400
Jan. 12, 202291.0091.5987.4987.9587.952,122,700
Jan. 11, 202288.3890.6986.5589.9889.982,023,400
Jan. 10, 202289.3689.3985.4488.3088.302,245,600
Jan. 07, 202286.6690.5586.6689.6689.662,368,300
Jan. 06, 202284.1888.2582.3186.6086.603,335,400
Jan. 05, 202290.2490.7983.5284.1584.153,756,000
Jan. 04, 202295.0296.1089.0089.9589.952,795,100
Jan. 03, 202293.4997.3993.1693.4793.472,061,100
Dec. 31, 202192.9694.1692.1193.5393.531,081,100
Dec. 30, 202192.3794.4192.1992.9992.991,302,500
Dec. 29, 202192.0493.5791.3992.3892.381,342,300
Dec. 28, 202193.4294.8992.5592.7892.78937,000
Dec. 27, 202194.0394.4992.0894.1594.15996,500
Dec. 23, 202194.8695.5093.7394.7694.761,464,600
Dec. 22, 202193.3395.3292.6093.4293.422,026,500
Dec. 21, 202187.5094.4587.5093.8593.852,911,100
Dec. 20, 202185.5787.2684.1186.3086.301,986,400
Dec. 17, 202184.5089.1583.6687.9187.913,105,900
Dec. 16, 202188.2189.4985.4685.8885.882,608,700
Dec. 15, 202185.7888.4083.9587.1687.161,944,100
Dec. 14, 202183.8887.0583.6586.1686.161,762,400
Dec. 13, 202187.8988.3984.2585.2285.222,557,100
Dec. 10, 202191.7592.9788.6188.9888.982,150,600
Dec. 09, 202191.8893.4290.7590.8190.811,274,200
Dec. 08, 202192.0595.3591.7593.2593.251,817,800
Dec. 07, 202195.3596.8789.5290.3890.383,404,600
Dec. 06, 202187.2694.1284.7792.0492.042,846,100
Dec. 03, 202190.0190.1783.6386.5986.594,235,800
Dec. 02, 202184.4190.0883.4290.0390.034,075,300
Dec. 01, 202191.9792.7782.9583.0783.074,148,700
Nov. 30, 202192.1092.8887.1790.0790.074,473,800
Nov. 29, 202192.2094.0290.4793.4893.483,455,500
Nov. 26, 202188.2291.2587.0091.2091.203,004,700
Nov. 24, 202193.0994.7391.9793.9493.941,793,800
Nov. 23, 202195.1595.8792.7293.9493.941,797,800
Nov. 22, 202195.5296.6092.4194.3794.372,216,200
Nov. 19, 202194.8597.2293.8895.4095.402,663,000
Nov. 18, 2021100.42101.4495.3296.0996.092,827,700
Nov. 17, 2021102.00102.9299.50100.70100.701,800,000
Nov. 16, 2021103.21104.1999.25103.19103.192,175,800
Nov. 15, 2021106.45106.69102.91103.23103.231,817,200
Nov. 12, 2021104.05106.33103.64106.00106.002,331,700
Nov. 11, 2021100.55102.87100.04101.89101.891,794,300
Nov. 10, 2021102.84104.5099.0999.9899.982,368,600
Nov. 09, 2021105.40106.47102.31103.07103.072,236,600
Nov. 08, 2021107.51109.69104.59105.30105.302,309,800
Nov. 05, 2021106.58108.84105.01106.48106.482,872,500
Nov. 04, 2021111.56111.56100.83103.12103.126,466,700
Nov. 03, 2021109.47114.90107.11110.69110.693,389,300
Nov. 02, 2021111.18112.09109.25111.74111.742,212,300
Nov. 01, 2021109.79113.45108.37112.06112.061,607,400
Oct. 29, 2021110.39112.19108.11109.46109.461,793,100
Oct. 28, 2021110.95111.71109.08110.89110.891,076,900
Oct. 27, 2021112.01112.59110.22110.76110.761,104,900
Oct. 26, 2021113.16115.95112.70112.78112.781,432,300
Oct. 25, 2021111.50113.33111.20111.94111.941,057,800
Oct. 22, 2021113.19113.82111.17112.05112.05928,100
Oct. 21, 2021112.33114.84112.33113.31113.31964,900
Oct. 20, 2021113.47114.95111.30113.53113.531,169,800
Oct. 19, 2021114.09115.88113.10113.93113.931,250,100
Oct. 18, 2021110.39113.13109.57113.00113.001,270,800
Oct. 15, 2021116.08116.75110.34110.71110.712,505,000
Oct. 14, 2021115.83117.25113.42114.52114.522,360,200
Oct. 13, 2021116.26116.55113.96114.96114.961,556,500
Oct. 12, 2021115.18118.94115.18117.06117.061,975,000
Oct. 11, 2021114.44116.67113.50114.77114.771,363,100
Oct. 08, 2021116.50117.54113.77113.96113.96985,800
Oct. 07, 2021115.00118.17114.69116.15116.151,937,900
Oct. 06, 2021113.01116.09112.43114.34114.341,922,700
Oct. 05, 2021118.72119.59114.59114.76114.762,535,500
Oct. 04, 2021119.16119.39116.60118.11118.112,663,300
Oct. 01, 2021114.84119.81114.52119.49119.492,720,900
Sep. 30, 2021113.59113.60110.69112.28112.282,711,500
Sep. 29, 2021116.21116.72113.15113.40113.401,574,200
Sep. 28, 2021115.32118.73114.47115.48115.483,085,500
Sep. 27, 2021112.62117.19112.54116.35116.353,075,400
Sep. 24, 2021110.92113.63110.80112.35112.351,425,900
Sep. 23, 2021110.51114.60110.11111.62111.623,194,900
Sep. 22, 2021105.73111.63105.66109.91109.912,630,200
Sep. 21, 2021105.45107.76103.19105.04105.041,890,500
Sep. 20, 2021103.24106.39102.33104.75104.752,663,200
Sep. 17, 2021108.98112.18105.32106.07106.075,778,600
Sep. 16, 2021107.52109.50106.79108.57108.571,584,700
Sep. 15, 2021103.58107.79101.30107.33107.332,313,900
Sep. 14, 2021102.61104.13101.20103.07103.071,415,800
Sep. 13, 2021105.55105.97100.82104.34104.341,628,700
Sep. 10, 2021106.98107.46103.99104.19104.191,741,300
Sep. 09, 2021107.45109.32105.50106.59106.592,556,900
Sep. 08, 2021106.80107.68103.33105.89105.891,742,000
Sep. 07, 2021104.00107.78103.02107.08107.082,536,900
Sep. 03, 2021102.58104.93102.18103.56103.561,446,100
Sep. 02, 2021102.62105.03101.25103.50103.501,673,500
Sep. 01, 2021102.60103.45100.53101.89101.891,813,500
Aug. 31, 2021102.48103.5099.73101.63101.632,196,300
Aug. 30, 2021103.96104.59101.49102.12102.121,928,400
Aug. 27, 2021100.09109.00100.00104.24104.243,559,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...