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 |
| Jul 06, 2016 | $6.74 | $6.79 | $6.43 | $6.76 | 1 088 400 |
| Jul 05, 2016 | $7.12 | $7.12 | $6.61 | $6.65 | 1 189 600 |
| Jul 01, 2016 | $7.66 | $7.68 | $6.89 | $6.98 | 1 692 100 |
| Jun 30, 2016 | $8.05 | $8.06 | $7.62 | $7.69 | 2 269 000 |
| Jun 29, 2016 | $8.05 | $8.23 | $8.01 | $8.13 | 310 900 |
| Jun 28, 2016 | $7.92 | $8.06 | $7.80 | $7.91 | 325 400 |
| Jun 27, 2016 | $8.13 | $8.14 | $7.69 | $7.73 | 666 200 |
| Jun 24, 2016 | $8.20 | $8.50 | $8.03 | $8.30 | 1 101 500 |
| Jun 23, 2016 | $8.51 | $8.78 | $8.40 | $8.67 | 2 309 300 |
| Jun 22, 2016 | $8.46 | $8.56 | $8.23 | $8.38 | 654 000 |
| Jun 21, 2016 | $8.35 | $8.58 | $8.28 | $8.45 | 738 500 |
| Jun 20, 2016 | $8.66 | $8.86 | $8.32 | $8.33 | 581 000 |
| Jun 17, 2016 | $8.34 | $8.73 | $8.31 | $8.58 | 1 113 800 |
| Jun 16, 2016 | $8.42 | $8.52 | $8.21 | $8.31 | 487 253 |
| Jun 15, 2016 | $8.59 | $8.68 | $7.78 | $8.59 | 819 878 |
| Jun 14, 2016 | $8.06 | $8.07 | $7.72 | $7.85 | 756 510 |
| Jun 13, 2016 | $8.22 | $8.39 | $8.08 | $8.08 | 404 722 |
| Jun 10, 2016 | $8.21 | $8.67 | $8.09 | $8.32 | 603 217 |
| Jun 09, 2016 | $8.13 | $8.50 | $8.03 | $8.35 | 837 783 |
| Jun 08, 2016 | $8.71 | $8.71 | $8.09 | $8.19 | 1 419 796 |
| Jun 07, 2016 | $8.26 | $8.77 | $8.13 | $8.68 | 676 034 |
| Jun 06, 2016 | $8.05 | $8.34 | $8.03 | $8.28 | 559 342 |
| Jun 03, 2016 | $7.97 | $8.23 | $7.81 | $8.11 | 604 192 |
| Jun 02, 2016 | $7.70 | $8.06 | $7.62 | $7.99 | 515 798 |
| Jun 01, 2016 | $7.31 | $7.77 | $7.20 | $7.75 | 880 196 |
