Caesars Entertainment Corporation (CZR) Historical Stock Data
35.52 ↑0.21 (0.59%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CZR is down -0.76% a day on average. There have been 14 days where Caesars Entertainment Corporation closed green and 16 days where CZR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 35.31 | 35.52 | ↑$0.21 (0.59%) | 34.92 | 35.90 | 3.67M |
| 2024-05-16 | 36.32 | 35.31 | ↓$1.01 (-2.78%) | 35.29 | 36.35 | 3.63M |
| 2024-05-15 | 37.31 | 36.27 | ↓$1.04 (-2.79%) | 36.09 | 37.31 | 3.21M |
| 2024-05-14 | 36.59 | 36.71 | ↑$0.12 (0.33%) | 35.90 | 36.78 | 3.02M |
| 2024-05-13 | 36.39 | 36.27 | ↓$0.12 (-0.33%) | 36.06 | 37.14 | 2.56M |
| 2024-05-10 | 37.35 | 36.18 | ↓$1.17 (-3.13%) | 36.15 | 37.60 | 5.22M |
| 2024-05-09 | 36.24 | 37.30 | ↑$1.06 (2.92%) | 35.84 | 37.34 | 3.36M |
| 2024-05-08 | 36.20 | 36.22 | ↑$0.02 (0.06%) | 35.69 | 36.48 | 2.98M |
| 2024-05-07 | 36.00 | 36.35 | ↑$0.35 (0.97%) | 35.95 | 36.89 | 3.78M |
| 2024-05-06 | 35.88 | 36.05 | ↑$0.17 (0.47%) | 35.49 | 36.27 | 3.08M |
| 2024-05-03 | 36.09 | 35.33 | ↓$0.76 (-2.11%) | 35.11 | 36.81 | 3.72M |
| 2024-05-02 | 37.40 | 35.14 | ↓$2.26 (-6.04%) | 35.09 | 37.58 | 5.52M |
| 2024-05-01 | 35.32 | 36.38 | ↑$1.06 (3.00%) | 35.12 | 37.48 | 11.59M |
| 2024-04-30 | 37.22 | 35.82 | ↓$1.40 (-3.76%) | 35.76 | 37.27 | 7.33M |
| 2024-04-29 | 37.24 | 37.57 | ↑$0.33 (0.89%) | 37.07 | 38.35 | 4.53M |
| 2024-04-26 | 37.45 | 36.61 | ↓$0.84 (-2.24%) | 36.34 | 38.17 | 6.27M |
| 2024-04-25 | 37.94 | 38.04 | ↑$0.10 (0.26%) | 37.34 | 38.34 | 3.16M |
| 2024-04-24 | 39.00 | 38.48 | ↓$0.52 (-1.33%) | 37.98 | 39.32 | 3.32M |
| 2024-04-23 | 38.68 | 39.12 | ↑$0.44 (1.14%) | 38.59 | 39.39 | 1.98M |
| 2024-04-22 | 38.57 | 38.42 | ↓$0.15 (-0.39%) | 37.71 | 38.89 | 4.32M |
| 2024-04-19 | 37.95 | 38.20 | ↑$0.25 (0.66%) | 37.82 | 38.50 | 2.87M |
| 2024-04-18 | 38.61 | 37.98 | ↓$0.63 (-1.63%) | 37.87 | 39.07 | 3.32M |
| 2024-04-17 | 39.71 | 38.52 | ↓$1.19 (-3.00%) | 38.50 | 39.82 | 2.97M |
| 2024-04-16 | 39.84 | 39.44 | ↓$0.40 (-1.00%) | 38.86 | 40.30 | 3.49M |
| 2024-04-15 | 40.47 | 40.22 | ↓$0.25 (-0.62%) | 40.03 | 41.61 | 3.29M |
| 2024-04-12 | 41.60 | 40.10 | ↓$1.50 (-3.61%) | 39.83 | 41.78 | 5.03M |
| 2024-04-11 | 41.51 | 42.22 | ↑$0.71 (1.71%) | 41.13 | 42.40 | 2.59M |
| 2024-04-10 | 42.69 | 41.50 | ↓$1.19 (-2.79%) | 40.82 | 42.76 | 3.87M |
| 2024-04-09 | 43.29 | 43.98 | ↑$0.69 (1.59%) | 43.02 | 44.01 | 1.47M |
| 2024-04-08 | 43.06 | 43.08 | ↑$0.02 (0.05%) | 42.88 | 43.77 | 1.84M |
Create an account or log in to view more rows.
$CZR HOLDING STRONG FOR ALL OF YOU
$CZR It's happening!
$CZR called it
$CZR what’s next bulls
$CZR time to short this
$CZR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CZR i am trading for a better future!
$CZR all’s I know is buy and hold… no expectations
$CZR Stair stepping nicely
$CZR do what the markets tells you to do not the other way around