NASDAQ:CZR
Caesars Entertainment Corporation Stock Price (Quote)
$37.30
+1.08 (+2.98%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.09 | $44.01 | Thursday, 9th May 2024 CZR stock ended at $37.30. This is 2.98% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.17% from a day low at $35.84 to a day high of $37.34. |
| 90 days | $35.09 | $45.43 | |
| 52 weeks | $35.09 | $60.26 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2016 | $7.40 | $7.45 | $7.23 | $7.30 | 557 800 |
| Oct 19, 2016 | $7.35 | $7.65 | $7.27 | $7.45 | 720 400 |
| Oct 18, 2016 | $7.60 | $7.60 | $7.25 | $7.30 | 821 000 |
| Oct 17, 2016 | $7.55 | $7.55 | $7.35 | $7.55 | 347 600 |
| Oct 14, 2016 | $7.45 | $7.50 | $7.35 | $7.50 | 661 600 |
| Oct 13, 2016 | $7.50 | $7.55 | $7.30 | $7.45 | 452 500 |
| Oct 12, 2016 | $7.55 | $7.60 | $7.47 | $7.60 | 441 300 |
| Oct 11, 2016 | $7.70 | $7.75 | $7.40 | $7.50 | 583 000 |
| Oct 10, 2016 | $7.70 | $7.75 | $7.60 | $7.65 | 569 700 |
| Oct 07, 2016 | $7.69 | $7.74 | $7.56 | $7.69 | 834 400 |
| Oct 06, 2016 | $7.71 | $7.79 | $7.67 | $7.68 | 584 300 |
| Oct 05, 2016 | $7.65 | $7.93 | $7.65 | $7.70 | 1 488 500 |
| Oct 04, 2016 | $7.58 | $7.75 | $7.55 | $7.64 | 1 323 300 |
| Oct 03, 2016 | $7.48 | $7.60 | $7.47 | $7.58 | 1 033 800 |
| Sep 30, 2016 | $7.45 | $7.52 | $7.37 | $7.45 | 2 115 200 |
| Sep 29, 2016 | $7.67 | $7.72 | $7.28 | $7.40 | 1 709 600 |
| Sep 28, 2016 | $7.65 | $7.90 | $7.59 | $7.61 | 2 199 700 |
| Sep 27, 2016 | $7.90 | $8.80 | $7.66 | $7.67 | 7 684 300 |
| Sep 26, 2016 | $9.51 | $10.20 | $9.32 | $9.46 | 1 545 100 |
| Sep 23, 2016 | $9.21 | $9.69 | $9.01 | $9.54 | 2 614 600 |
| Sep 22, 2016 | $8.14 | $10.84 | $8.14 | $9.78 | 5 104 100 |
| Sep 21, 2016 | $6.67 | $8.27 | $6.61 | $8.10 | 2 997 500 |
| Sep 20, 2016 | $6.80 | $6.83 | $6.64 | $6.67 | 1 178 500 |
| Sep 19, 2016 | $6.85 | $6.89 | $6.74 | $6.78 | 355 400 |
| Sep 16, 2016 | $6.81 | $6.87 | $6.72 | $6.80 | 1 017 100 |
