GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Caesars Entertainment Corporation Stock Price (Quote) NASDAQ:CZR

$110.31 ( -0.98% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $90.28 $113.46 Friday, 11th Jun 2021 CZR stock ended at $110.31. This is 0.98% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.98% from a day low at $110.02 to a day high of $112.19.
90 days $79.91 $113.46
52 weeks $29.06 $113.46

Historical Caesars Entertainment Corporation prices

Date Open High Low Close Volume
2021-06-11 $111.19 $112.19 $110.02 $110.31 1 537 771
2021-06-10 $110.84 $112.86 $109.04 $111.40 2 372 695
2021-06-09 $111.91 $112.35 $109.00 $110.83 1 838 016
2021-06-08 $111.67 $112.74 $110.09 $111.70 2 694 221
2021-06-07 $112.19 $113.46 $109.46 $110.60 2 789 855
2021-06-04 $109.99 $111.32 $109.06 $110.64 2 818 608
2021-06-03 $108.16 $109.96 $106.49 $109.57 1 900 494
2021-06-02 $109.82 $110.13 $107.76 $109.70 2 094 363
2021-06-01 $107.68 $110.48 $107.33 $109.55 2 361 236
2021-05-28 $107.82 $108.27 $105.02 $107.45 1 814 398
2021-05-27 $107.65 $109.19 $105.50 $107.93 13 290 391
2021-05-26 $108.20 $109.19 $106.25 $106.60 2 716 357
2021-05-25 $106.00 $107.77 $104.62 $107.06 4 330 753
2021-05-24 $101.42 $106.31 $100.31 $105.08 4 320 904
2021-05-21 $101.28 $102.41 $99.78 $100.21 2 338 044
2021-05-20 $96.96 $101.11 $95.93 $100.59 3 323 088
2021-05-19 $97.12 $98.45 $95.25 $96.50 2 440 992
2021-05-18 $100.72 $103.84 $99.82 $100.15 2 903 221
2021-05-17 $97.61 $100.61 $95.85 $100.37 2 920 021
2021-05-14 $95.08 $100.04 $95.08 $98.61 2 582 450
2021-05-13 $92.80 $96.39 $90.28 $94.37 4 034 326
2021-05-12 $99.29 $102.18 $91.74 $92.41 4 367 653
2021-05-11 $100.58 $103.54 $97.41 $100.77 3 800 708
2021-05-10 $106.42 $106.85 $103.22 $104.68 2 638 823
2021-05-07 $101.94 $105.88 $101.47 $105.75 2 937 008
2021-05-06 $102.95 $103.88 $99.45 $102.22 3 529 810
2021-05-05 $104.38 $105.50 $100.14 $102.98 6 266 314
2021-05-04 $94.83 $95.80 $90.90 $95.53 4 410 055
2021-05-03 $98.68 $98.96 $96.44 $96.91 1 966 951
2021-04-30 $98.19 $99.55 $96.60 $97.84 1 748 158
2021-04-29 $103.25 $103.40 $98.00 $99.47 2 782 309
2021-04-28 $103.13 $104.48 $101.57 $102.60 5 494 399
2021-04-27 $98.88 $102.14 $98.35 $101.77 4 326 772
2021-04-26 $96.43 $98.27 $95.46 $96.98 1 623 392
2021-04-23 $94.83 $96.04 $94.00 $95.74 1 485 420
2021-04-22 $93.90 $96.69 $93.14 $94.12 2 182 367
2021-04-21 $88.40 $94.36 $87.80 $94.28 2 252 636
2021-04-20 $90.75 $92.07 $85.92 $89.88 3 410 040
2021-04-19 $92.61 $93.03 $87.98 $88.75 3 229 446
2021-04-16 $93.55 $96.20 $92.06 $93.64 2 548 285
2021-04-15 $93.50 $94.00 $91.61 $93.16 1 800 869
2021-04-14 $95.84 $97.97 $92.76 $93.27 1 865 060
2021-04-13 $94.28 $95.78 $90.50 $95.73 2 442 061
2021-04-12 $96.10 $96.10 $92.16 $94.33 3 053 750
2021-04-09 $94.86 $96.65 $93.40 $96.33 2 087 711
2021-04-08 $92.79 $97.65 $91.57 $96.15 3 590 759
2021-04-07 $93.35 $94.09 $91.61 $92.59 1 996 383
2021-04-06 $90.86 $94.68 $90.43 $92.50 2 659 504
2021-04-05 $92.67 $93.58 $90.07 $90.18 3 236 801
2021-04-01 $88.54 $89.55 $86.41 $88.94 2 755 332

About Caesars Entertainment Corporation

Caesars Entertainment Corporation, through its subsidiaries, provides casino-entertainment and hospitality services in the United States and internationally. It operates in three segments: Caesars Entertainment Resort Properties, Caesars Growth Partners Casino Properties and Developments, and Caesars Interactive Entertainment. The company owns, operates, or manages casinos; and operates Harrah’s Atlantic City Waterfront Conference Center and The... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT