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 |
| Sep 15, 2016 | $6.79 | $6.90 | $6.75 | $6.85 | 474 100 |
| Sep 14, 2016 | $6.65 | $6.83 | $6.65 | $6.77 | 663 100 |
| Sep 13, 2016 | $6.57 | $6.67 | $6.49 | $6.63 | 599 600 |
| Sep 12, 2016 | $6.22 | $6.69 | $6.16 | $6.67 | 1 059 900 |
| Sep 09, 2016 | $6.62 | $6.67 | $6.21 | $6.32 | 981 600 |
| Sep 08, 2016 | $6.51 | $6.74 | $6.50 | $6.68 | 852 500 |
| Sep 07, 2016 | $6.20 | $6.51 | $6.18 | $6.49 | 1 176 300 |
| Sep 06, 2016 | $6.19 | $6.24 | $6.06 | $6.17 | 561 200 |
| Sep 02, 2016 | $6.33 | $6.39 | $6.12 | $6.15 | 823 300 |
| Sep 01, 2016 | $6.28 | $6.45 | $6.18 | $6.23 | 841 000 |
| Aug 31, 2016 | $6.30 | $6.44 | $6.21 | $6.32 | 704 000 |
| Aug 30, 2016 | $6.38 | $6.64 | $6.30 | $6.34 | 1 114 600 |
| Aug 29, 2016 | $5.68 | $6.59 | $5.39 | $6.35 | 6 370 600 |
| Aug 26, 2016 | $7.55 | $7.76 | $7.38 | $7.53 | 754 500 |
| Aug 25, 2016 | $7.54 | $7.81 | $7.52 | $7.56 | 578 400 |
| Aug 24, 2016 | $7.60 | $7.76 | $7.53 | $7.60 | 539 100 |
| Aug 23, 2016 | $7.62 | $7.81 | $7.53 | $7.66 | 458 400 |
| Aug 22, 2016 | $7.77 | $7.77 | $7.51 | $7.67 | 321 900 |
| Aug 19, 2016 | $7.72 | $7.81 | $7.57 | $7.72 | 845 100 |
| Aug 18, 2016 | $7.73 | $7.80 | $7.55 | $7.75 | 770 400 |
| Aug 17, 2016 | $7.30 | $7.87 | $7.23 | $7.76 | 3 246 500 |
| Aug 16, 2016 | $7.48 | $7.48 | $7.29 | $7.30 | 726 500 |
| Aug 15, 2016 | $7.40 | $7.56 | $7.40 | $7.45 | 613 800 |
| Aug 12, 2016 | $7.58 | $7.58 | $7.43 | $7.43 | 396 900 |
| Aug 11, 2016 | $7.48 | $7.61 | $7.41 | $7.48 | 437 500 |
