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 |
| May 31, 2016 | $7.39 | $7.49 | $7.25 | $7.33 | 527 404 |
| May 27, 2016 | $7.05 | $7.52 | $6.97 | $7.38 | 511 508 |
| May 26, 2016 | $7.10 | $7.19 | $6.95 | $7.04 | 311 555 |
| May 25, 2016 | $7.04 | $7.12 | $6.98 | $7.07 | 402 348 |
| May 24, 2016 | $6.99 | $7.05 | $6.91 | $7.01 | 353 688 |
| May 23, 2016 | $6.86 | $6.97 | $6.77 | $6.92 | 311 813 |
| May 20, 2016 | $6.82 | $6.92 | $6.70 | $6.85 | 428 998 |
| May 19, 2016 | $6.82 | $6.88 | $6.66 | $6.71 | 577 696 |
| May 18, 2016 | $7.22 | $7.30 | $6.85 | $6.87 | 641 441 |
| May 17, 2016 | $7.45 | $7.53 | $7.21 | $7.29 | 972 174 |
| May 16, 2016 | $7.04 | $7.51 | $6.90 | $7.47 | 1 108 277 |
| May 13, 2016 | $7.12 | $7.32 | $6.90 | $6.94 | 998 769 |
| May 12, 2016 | $7.18 | $7.28 | $6.85 | $7.14 | 896 831 |
| May 11, 2016 | $7.22 | $7.24 | $6.98 | $7.16 | 390 328 |
| May 10, 2016 | $7.04 | $7.26 | $6.74 | $7.18 | 1 012 881 |
| May 09, 2016 | $6.79 | $6.91 | $6.50 | $6.90 | 714 358 |
| May 06, 2016 | $6.63 | $6.90 | $6.56 | $6.77 | 971 477 |
| May 05, 2016 | $6.84 | $6.88 | $6.62 | $6.74 | 500 477 |
| May 04, 2016 | $6.79 | $6.95 | $6.72 | $6.75 | 496 166 |
| May 03, 2016 | $7.03 | $7.08 | $6.80 | $6.87 | 464 065 |
| May 02, 2016 | $6.90 | $7.11 | $6.74 | $7.09 | 864 871 |
| Apr 29, 2016 | $7.04 | $7.10 | $6.68 | $6.83 | 534 228 |
| Apr 28, 2016 | $7.16 | $7.36 | $7.07 | $7.08 | 394 339 |
| Apr 27, 2016 | $7.32 | $7.39 | $6.93 | $7.20 | 482 155 |
| Apr 26, 2016 | $7.15 | $7.28 | $7.00 | $7.28 | 464 880 |
