NASDAQ:CZR
Caesars Entertainment Corporation Stock Price (Quote)
$36.05
+0.720 (+2.04%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CZR stock ended at $36.05. This is 2.04% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.20% from a day low at $35.49 to a day high of $36.27. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $41.41 | $43.50 | $40.53 | $42.01 | 13 599 986 |
| Jun 18, 2020 | $42.01 | $42.75 | $40.66 | $40.77 | 7 627 793 |
| Jun 17, 2020 | $41.91 | $44.95 | $41.09 | $43.13 | 20 334 591 |
| Jun 16, 2020 | $41.25 | $42.42 | $39.40 | $40.79 | 12 386 079 |
| Jun 15, 2020 | $34.01 | $39.21 | $33.65 | $38.44 | 6 244 022 |
| Jun 12, 2020 | $37.47 | $37.59 | $34.15 | $36.78 | 6 560 725 |
| Jun 11, 2020 | $35.00 | $37.18 | $33.00 | $33.26 | 10 485 559 |
| Jun 10, 2020 | $41.42 | $42.17 | $35.81 | $39.86 | 10 571 680 |
| Jun 09, 2020 | $42.79 | $44.19 | $41.68 | $42.53 | 5 167 346 |
| Jun 08, 2020 | $45.09 | $45.93 | $44.14 | $44.81 | 7 280 286 |
| Jun 05, 2020 | $46.15 | $47.18 | $42.56 | $43.77 | 8 989 087 |
| Jun 04, 2020 | $41.42 | $43.84 | $38.62 | $42.94 | 10 120 920 |
| Jun 03, 2020 | $36.23 | $39.52 | $35.67 | $38.88 | 7 459 131 |
| Jun 02, 2020 | $36.84 | $37.19 | $34.61 | $35.49 | 5 804 204 |
| Jun 01, 2020 | $35.69 | $37.49 | $35.51 | $36.09 | 6 835 683 |
| May 29, 2020 | $34.03 | $35.67 | $33.20 | $35.46 | 7 604 346 |
| May 28, 2020 | $36.00 | $37.53 | $34.31 | $34.76 | 7 586 143 |
| May 27, 2020 | $35.78 | $36.68 | $33.26 | $36.42 | 9 408 662 |
| May 26, 2020 | $37.12 | $37.26 | $34.29 | $35.16 | 8 952 377 |
| May 22, 2020 | $32.28 | $34.64 | $30.92 | $33.54 | 9 689 708 |
| May 21, 2020 | $31.75 | $33.21 | $30.70 | $32.68 | 9 996 728 |
| May 20, 2020 | $30.55 | $32.00 | $29.79 | $31.25 | 10 322 303 |
| May 19, 2020 | $28.00 | $31.26 | $26.66 | $28.76 | 11 882 730 |
| May 18, 2020 | $25.46 | $28.24 | $25.46 | $27.80 | 10 431 585 |
| May 15, 2020 | $21.82 | $24.16 | $21.61 | $23.21 | 8 909 423 |
