NASDAQ:CZR
Caesars Entertainment Corporation Stock Price (Quote)
$36.61
-1.43 (-3.76%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.35 | $44.66 | Friday, 26th Apr 2024 CZR stock ended at $36.61. This is 3.76% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.01% from a day low at $36.35 to a day high of $38.17. |
| 90 days | $36.35 | $45.45 | |
| 52 weeks | $36.35 | $60.26 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $8.78 | $8.97 | $8.61 | $8.75 | 876 900 |
| Mar 04, 2016 | $8.92 | $9.11 | $8.75 | $8.80 | 932 900 |
| Mar 03, 2016 | $9.34 | $9.37 | $8.90 | $8.95 | 1 483 200 |
| Mar 02, 2016 | $9.20 | $9.45 | $8.73 | $9.21 | 1 243 400 |
| Mar 01, 2016 | $9.21 | $9.47 | $9.11 | $9.21 | 1 310 000 |
| Feb 29, 2016 | $9.10 | $9.64 | $9.02 | $9.04 | 1 646 900 |
| Feb 26, 2016 | $8.21 | $9.49 | $8.21 | $9.05 | 3 312 100 |
| Feb 25, 2016 | $7.80 | $8.21 | $7.74 | $8.20 | 1 258 600 |
| Feb 24, 2016 | $6.44 | $8.09 | $6.42 | $7.75 | 1 105 700 |
| Feb 23, 2016 | $7.87 | $7.99 | $7.51 | $7.52 | 782 300 |
| Feb 22, 2016 | $7.50 | $7.75 | $7.32 | $7.73 | 755 500 |
| Feb 19, 2016 | $7.28 | $7.34 | $6.94 | $7.28 | 583 300 |
| Feb 18, 2016 | $7.56 | $7.56 | $6.93 | $7.33 | 709 400 |
| Feb 17, 2016 | $6.59 | $7.50 | $6.50 | $7.49 | 1 185 500 |
| Feb 16, 2016 | $6.15 | $6.61 | $6.06 | $6.50 | 744 200 |
| Feb 12, 2016 | $6.29 | $6.42 | $5.99 | $6.03 | 806 000 |
| Feb 11, 2016 | $5.92 | $6.25 | $5.83 | $6.24 | 1 318 300 |
| Feb 10, 2016 | $6.11 | $6.35 | $5.92 | $6.04 | 609 900 |
| Feb 09, 2016 | $6.05 | $6.26 | $5.90 | $6.05 | 699 800 |
| Feb 08, 2016 | $6.32 | $6.34 | $6.01 | $6.16 | 429 600 |
| Feb 05, 2016 | $6.33 | $6.50 | $6.28 | $6.39 | 643 300 |
| Feb 04, 2016 | $6.43 | $6.75 | $6.37 | $6.40 | 527 200 |
| Feb 03, 2016 | $6.61 | $6.62 | $6.20 | $6.48 | 645 800 |
| Feb 02, 2016 | $6.65 | $6.65 | $6.20 | $6.55 | 875 400 |
| Feb 01, 2016 | $6.83 | $6.83 | $6.52 | $6.68 | 509 900 |
