NASDAQ:CZR
Caesars Entertainment Corporation Stock Price (Quote)
$36.18
-1.12 (-3.00%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.09 | $42.75 | Friday, 10th May 2024 CZR stock ended at $36.18. This is 3.00% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.01% from a day low at $36.15 to a day high of $37.60. |
| 90 days | $35.09 | $45.43 | |
| 52 weeks | $35.09 | $60.26 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2022 | $86.52 | $87.29 | $82.81 | $83.21 | 3 856 900 |
| Mar 02, 2022 | $83.49 | $87.43 | $83.00 | $86.16 | 3 080 700 |
| Mar 01, 2022 | $83.40 | $84.19 | $80.07 | $82.98 | 2 852 300 |
| Feb 28, 2022 | $84.10 | $84.85 | $81.79 | $84.19 | 2 342 100 |
| Feb 25, 2022 | $84.75 | $85.70 | $82.21 | $84.69 | 3 735 800 |
| Feb 24, 2022 | $74.97 | $85.07 | $74.31 | $84.65 | 4 933 700 |
| Feb 23, 2022 | $81.00 | $83.84 | $77.86 | $78.68 | 6 156 700 |
| Feb 22, 2022 | $77.70 | $78.17 | $74.21 | $76.57 | 4 443 100 |
| Feb 18, 2022 | $80.32 | $82.68 | $78.60 | $79.28 | 3 172 800 |
| Feb 17, 2022 | $84.50 | $84.93 | $81.59 | $81.92 | 1 807 400 |
| Feb 16, 2022 | $83.53 | $86.17 | $82.97 | $85.42 | 1 728 100 |
| Feb 15, 2022 | $83.51 | $84.92 | $83.07 | $84.18 | 2 028 500 |
| Feb 14, 2022 | $83.18 | $84.80 | $80.66 | $81.23 | 2 608 400 |
| Feb 11, 2022 | $86.44 | $88.30 | $82.71 | $83.74 | 2 662 000 |
| Feb 10, 2022 | $85.55 | $89.80 | $84.89 | $86.49 | 2 993 100 |
| Feb 09, 2022 | $83.73 | $86.95 | $83.36 | $86.87 | 3 076 000 |
| Feb 08, 2022 | $81.30 | $82.62 | $80.12 | $82.36 | 1 960 000 |
| Feb 07, 2022 | $79.91 | $81.98 | $78.73 | $80.75 | 2 142 600 |
| Feb 04, 2022 | $76.01 | $79.67 | $75.61 | $78.83 | 2 306 300 |
| Feb 03, 2022 | $76.42 | $78.98 | $75.37 | $76.36 | 3 832 400 |
| Feb 02, 2022 | $80.77 | $81.23 | $77.22 | $77.50 | 2 883 100 |
| Feb 01, 2022 | $76.18 | $80.84 | $75.75 | $80.80 | 3 673 800 |
| Jan 31, 2022 | $72.63 | $76.20 | $72.41 | $76.14 | 2 254 000 |
| Jan 28, 2022 | $70.59 | $73.68 | $68.80 | $72.97 | 4 223 700 |
| Jan 27, 2022 | $76.26 | $76.50 | $69.87 | $70.40 | 2 835 000 |
