NASDAQ:CZR
Caesars Entertainment Corporation Stock Price (Quote)
$35.14
-1.24 (-3.41%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.09 | $44.66 | Thursday, 2nd May 2024 CZR stock ended at $35.14. This is 3.41% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.10% from a day low at $35.09 to a day high of $37.58. |
| 90 days | $35.09 | $45.43 | |
| 52 weeks | $35.09 | $60.26 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $44.71 | $45.32 | $44.23 | $45.18 | 2 117 272 |
| Mar 28, 2023 | $43.42 | $44.32 | $43.36 | $43.74 | 1 869 296 |
| Mar 27, 2023 | $43.48 | $43.93 | $42.32 | $43.55 | 3 438 516 |
| Mar 24, 2023 | $41.55 | $42.59 | $40.86 | $42.40 | 2 792 336 |
| Mar 23, 2023 | $43.09 | $44.04 | $41.44 | $42.09 | 2 918 610 |
| Mar 22, 2023 | $44.48 | $44.82 | $42.84 | $42.89 | 3 138 609 |
| Mar 21, 2023 | $44.43 | $45.43 | $44.30 | $44.45 | 3 279 264 |
| Mar 20, 2023 | $43.46 | $44.83 | $43.10 | $43.47 | 3 346 419 |
| Mar 17, 2023 | $43.84 | $44.09 | $41.80 | $43.19 | 5 339 284 |
| Mar 16, 2023 | $43.75 | $45.46 | $43.26 | $44.71 | 3 447 756 |
| Mar 15, 2023 | $44.04 | $44.72 | $42.95 | $44.33 | 4 551 904 |
| Mar 14, 2023 | $46.74 | $47.54 | $45.67 | $45.99 | 3 687 398 |
| Mar 13, 2023 | $46.10 | $46.26 | $43.69 | $45.59 | 5 146 194 |
| Mar 10, 2023 | $48.54 | $48.85 | $46.17 | $47.31 | 4 100 435 |
| Mar 09, 2023 | $53.01 | $53.59 | $49.17 | $49.31 | 3 430 927 |
| Mar 08, 2023 | $52.91 | $53.38 | $52.08 | $53.35 | 1 861 402 |
| Mar 07, 2023 | $52.77 | $53.78 | $52.10 | $52.68 | 4 059 447 |
| Mar 06, 2023 | $54.93 | $55.45 | $52.76 | $52.99 | 3 031 790 |
| Mar 03, 2023 | $52.65 | $54.78 | $52.15 | $54.43 | 3 107 921 |
| Mar 02, 2023 | $50.72 | $52.31 | $50.02 | $52.26 | 2 087 995 |
| Mar 01, 2023 | $50.46 | $52.20 | $50.46 | $51.30 | 1 978 860 |
| Feb 28, 2023 | $50.40 | $51.50 | $50.28 | $50.76 | 2 310 661 |
| Feb 27, 2023 | $50.91 | $51.86 | $50.25 | $50.47 | 2 140 896 |
| Feb 24, 2023 | $51.06 | $51.06 | $49.37 | $50.03 | 3 117 329 |
| Feb 23, 2023 | $54.22 | $54.78 | $51.73 | $52.53 | 3 282 376 |
