Mail

CZR - Caesars Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	48.21	48.99	47.69	48.55	48.55	2,622,869
Jun 07, 2023	48.58	49.36	47.88	48.61	48.61	4,427,400
Jun 06, 2023	46.00	48.59	45.96	48.26	48.26	4,012,300
Jun 05, 2023	44.88	46.26	44.46	46.25	46.25	3,710,600
Jun 02, 2023	42.49	44.99	42.32	44.86	44.86	3,978,600
Jun 01, 2023	40.74	42.17	40.08	41.66	41.66	2,926,200
May 31, 2023	40.86	41.24	40.19	41.01	41.01	3,320,600
May 30, 2023	42.66	43.44	41.01	41.21	41.21	2,826,900
May 26, 2023	41.87	42.35	41.34	42.15	42.15	2,015,900
May 25, 2023	42.24	42.29	40.81	41.40	41.40	2,216,200
May 24, 2023	41.69	42.04	40.95	41.69	41.69	2,822,600
May 23, 2023	44.30	44.73	42.20	42.25	42.25	2,793,300
May 22, 2023	44.02	45.08	43.70	44.64	44.64	1,927,400
May 19, 2023	44.84	45.06	43.29	43.79	43.79	2,496,300
May 18, 2023	43.34	44.96	43.19	44.81	44.81	2,783,000
May 17, 2023	41.76	44.06	41.69	43.41	43.41	2,922,300
May 16, 2023	43.75	43.79	41.36	41.38	41.38	3,962,500
May 15, 2023	42.74	44.44	42.55	44.44	44.44	2,357,500
May 12, 2023	43.67	43.76	42.49	42.67	42.67	2,655,300
May 11, 2023	44.29	44.37	43.27	43.60	43.60	2,455,400
May 10, 2023	46.10	46.45	43.42	44.66	44.66	3,273,000
May 09, 2023	45.40	46.08	44.64	45.42	45.42	2,853,700
May 08, 2023	44.88	45.52	44.15	45.27	45.27	2,671,900
May 05, 2023	44.63	45.45	44.38	44.68	44.68	3,892,200
May 04, 2023	43.74	44.26	42.50	43.36	43.36	4,000,100
May 03, 2023	45.51	46.65	43.53	44.02	44.02	5,958,800
May 02, 2023	46.50	46.77	44.02	44.58	44.58	4,858,800
May 01, 2023	45.54	46.88	45.43	46.51	46.51	3,549,300
Apr 28, 2023	43.43	45.54	43.22	45.29	45.29	2,349,100
Apr 27, 2023	41.94	43.62	41.56	43.41	43.41	3,037,400
Apr 26, 2023	42.29	42.68	41.21	41.38	41.38	2,748,700
Apr 25, 2023	43.83	43.96	42.16	42.22	42.22	1,863,000
Apr 24, 2023	43.95	44.36	43.16	43.83	43.83	2,026,500
Apr 21, 2023	43.84	44.35	43.29	44.05	44.05	2,217,500
Apr 20, 2023	44.66	45.08	43.49	43.76	43.76	2,059,800
Apr 19, 2023	43.84	45.48	43.82	44.87	44.87	1,914,500
Apr 18, 2023	44.84	45.20	44.01	44.49	44.49	1,919,400
Apr 17, 2023	43.62	44.36	43.52	44.35	44.35	2,219,400
Apr 14, 2023	44.42	44.88	42.93	43.53	43.53	1,920,300
Apr 13, 2023	44.94	45.00	44.20	44.33	44.33	1,822,900
Apr 12, 2023	46.85	46.85	43.98	44.12	44.12	2,301,900
Apr 11, 2023	45.84	46.55	45.65	45.92	45.92	1,979,600
Apr 10, 2023	44.83	45.77	44.30	45.47	45.47	2,497,800
Apr 06, 2023	45.79	45.98	44.37	45.29	45.29	2,109,800
Apr 05, 2023	48.25	48.44	45.33	45.82	45.82	3,454,000
Apr 04, 2023	49.67	49.81	47.39	48.84	48.84	2,710,300
Apr 03, 2023	48.88	49.44	48.14	49.28	49.28	2,550,500
Mar 31, 2023	47.43	48.90	47.35	48.81	48.81	2,783,800
Mar 30, 2023	45.95	47.05	45.70	46.87	46.87	2,204,600
Mar 29, 2023	44.71	45.32	44.22	45.18	45.18	2,117,300
Mar 28, 2023	43.42	44.32	43.36	43.74	43.74	1,869,500
Mar 27, 2023	43.48	43.93	42.32	43.55	43.55	3,438,500
Mar 24, 2023	41.55	42.59	40.86	42.40	42.40	2,792,300
Mar 23, 2023	43.09	44.04	41.44	42.09	42.09	2,919,500
Mar 22, 2023	44.48	44.82	42.84	42.89	42.89	3,139,500
Mar 21, 2023	44.43	45.43	44.29	44.45	44.45	3,280,300
Mar 20, 2023	43.46	44.83	43.10	43.47	43.47	3,345,400
Mar 17, 2023	43.84	44.09	41.80	43.19	43.19	5,339,300
Mar 16, 2023	43.75	45.46	43.26	44.71	44.71	3,381,600
Mar 15, 2023	44.04	44.72	42.95	44.33	44.33	4,586,600
Mar 14, 2023	46.74	47.54	45.67	45.99	45.99	3,687,400
Mar 13, 2023	46.10	46.26	43.69	45.59	45.59	4,860,200
Mar 10, 2023	48.54	48.85	46.17	47.31	47.31	4,107,100
Mar 09, 2023	53.01	53.59	49.17	49.31	49.31	3,531,000
Mar 08, 2023	52.91	53.38	52.08	53.35	53.35	1,961,100
Mar 07, 2023	52.77	53.78	52.10	52.68	52.68	4,173,000
Mar 06, 2023	54.93	55.45	52.76	52.99	52.99	3,036,900
Mar 03, 2023	52.65	54.78	52.15	54.43	54.43	3,108,600
Mar 02, 2023	50.72	52.31	50.01	52.26	52.26	2,088,900
Mar 01, 2023	50.46	52.20	50.46	51.30	51.30	1,978,900
Feb 28, 2023	50.40	51.50	50.28	50.76	50.76	2,302,700
Feb 27, 2023	50.91	51.86	50.24	50.47	50.47	2,140,900
Feb 24, 2023	51.06	51.06	49.37	50.03	50.03	3,117,400
Feb 23, 2023	54.22	54.78	51.73	52.53	52.53	3,282,700
Feb 22, 2023	51.69	54.31	51.07	53.99	53.99	5,194,400
Feb 21, 2023	51.93	52.42	50.22	51.22	51.22	3,478,700
Feb 17, 2023	52.03	53.18	51.71	52.80	52.80	3,458,600
Feb 16, 2023	52.52	53.23	51.93	52.18	52.18	3,147,600
Feb 15, 2023	53.09	53.90	52.57	53.89	53.89	2,954,200
Feb 14, 2023	52.60	54.07	51.69	53.29	53.29	2,569,400
Feb 13, 2023	52.19	52.97	51.85	52.92	52.92	2,082,400
Feb 10, 2023	52.81	53.12	51.52	52.17	52.17	3,781,800
Feb 09, 2023	55.07	56.54	53.43	53.62	53.62	3,838,800
Feb 08, 2023	54.73	54.83	53.24	53.74	53.74	1,809,100
Feb 07, 2023	53.29	55.29	52.85	54.90	54.90	1,776,200
Feb 06, 2023	53.14	54.35	52.72	53.50	53.50	2,073,800
Feb 03, 2023	52.44	56.75	52.02	54.99	54.99	4,660,700
Feb 02, 2023	54.70	55.40	52.99	53.75	53.75	3,757,700
Feb 01, 2023	51.75	53.83	51.00	53.44	53.44	3,209,000
Jan 31, 2023	51.22	52.38	50.89	52.06	52.06	2,922,200
Jan 30, 2023	51.60	52.31	50.51	50.62	50.62	3,666,500
Jan 27, 2023	52.68	53.62	52.09	52.41	52.41	2,967,600
Jan 26, 2023	52.63	53.47	51.10	52.53	52.53	3,497,400
Jan 25, 2023	49.96	51.89	49.31	51.85	51.85	2,767,100
Jan 24, 2023	50.58	52.48	50.23	51.09	51.09	3,488,200
Jan 23, 2023	49.06	50.94	48.50	50.34	50.34	5,720,300
Jan 20, 2023	45.82	47.61	45.45	47.52	47.52	2,672,500
Jan 19, 2023	46.25	46.43	45.37	45.52	45.52	1,912,800
Jan 18, 2023	49.24	49.69	46.86	47.17	47.17	2,270,900
Jan 17, 2023	48.02	48.96	47.79	48.28	48.28	1,856,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...