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 |
| Jan 26, 2022 | $78.69 | $80.96 | $74.40 | $75.35 | 3 365 900 |
| Jan 25, 2022 | $74.00 | $78.77 | $73.78 | $77.29 | 3 232 000 |
| Jan 24, 2022 | $70.29 | $76.10 | $68.00 | $75.96 | 6 121 000 |
| Jan 21, 2022 | $76.33 | $76.52 | $71.96 | $72.17 | 6 013 100 |
| Jan 20, 2022 | $77.80 | $81.96 | $76.83 | $76.98 | 2 840 300 |
| Jan 19, 2022 | $79.78 | $80.16 | $77.21 | $77.80 | 4 333 600 |
| Jan 18, 2022 | $82.78 | $82.80 | $78.17 | $79.16 | 5 611 300 |
| Jan 14, 2022 | $84.40 | $84.92 | $81.11 | $82.84 | 2 629 000 |
| Jan 13, 2022 | $87.94 | $89.07 | $84.27 | $84.76 | 2 108 400 |
| Jan 12, 2022 | $91.00 | $91.59 | $87.49 | $87.95 | 2 122 700 |
| Jan 11, 2022 | $88.38 | $90.69 | $86.55 | $89.98 | 2 023 400 |
| Jan 10, 2022 | $89.36 | $89.39 | $85.44 | $88.30 | 2 245 600 |
| Jan 07, 2022 | $86.66 | $90.55 | $86.66 | $89.66 | 2 368 300 |
| Jan 06, 2022 | $84.18 | $88.25 | $82.31 | $86.60 | 3 335 400 |
| Jan 05, 2022 | $90.24 | $90.79 | $83.52 | $84.15 | 3 756 000 |
| Jan 04, 2022 | $95.02 | $96.10 | $89.00 | $89.95 | 2 782 522 |
| Jan 03, 2022 | $93.49 | $97.39 | $93.16 | $93.47 | 2 041 088 |
| Dec 31, 2021 | $92.96 | $94.16 | $92.11 | $93.53 | 1 049 942 |
| Dec 30, 2021 | $92.37 | $94.41 | $92.19 | $92.99 | 1 302 023 |
| Dec 29, 2021 | $92.04 | $93.57 | $91.39 | $92.38 | 1 324 087 |
| Dec 28, 2021 | $93.42 | $94.89 | $92.55 | $92.78 | 935 008 |
| Dec 27, 2021 | $94.03 | $94.49 | $92.08 | $94.15 | 970 474 |
| Dec 23, 2021 | $94.86 | $95.50 | $93.73 | $94.76 | 1 464 588 |
| Dec 22, 2021 | $93.33 | $95.32 | $92.60 | $93.42 | 2 026 515 |
| Dec 21, 2021 | $87.50 | $94.45 | $87.50 | $93.85 | 2 911 274 |
