Caesars Entertainment Corporation (CZR) Historical Stock Data
38.48 ↓0.64 (-1.64%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CZR is down -0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-04-05 | 42.23 | 42.91 | ↑$0.68 (1.61%) | 42.00 | 43.16 | 2.28M |
| 2024-04-04 | 44.11 | 42.33 | ↓$1.78 (-4.04%) | 42.27 | 44.67 | 3.49M |
| 2024-04-03 | 41.66 | 43.33 | ↑$1.67 (4.01%) | 41.57 | 43.59 | 3.10M |
| 2024-04-02 | 42.56 | 41.84 | ↓$0.72 (-1.70%) | 41.74 | 42.70 | 2.71M |
| 2024-04-01 | 44.00 | 43.17 | ↓$0.83 (-1.89%) | 43.12 | 44.42 | 2.81M |
| 2024-03-28 | 43.71 | 43.74 | ↑$0.03 (0.07%) | 43.42 | 43.95 | 2.47M |
| 2024-03-27 | 43.00 | 43.36 | ↑$0.36 (0.84%) | 42.89 | 43.64 | 2.72M |
| 2024-03-26 | 42.27 | 42.71 | ↑$0.44 (1.04%) | 42.08 | 43.83 | 5.03M |
| 2024-03-25 | 41.33 | 41.72 | ↑$0.39 (0.94%) | 41.13 | 42.22 | 2.62M |
| 2024-03-22 | 41.62 | 41.31 | ↓$0.31 (-0.74%) | 40.86 | 42.00 | 1.80M |
| 2024-03-21 | 42.00 | 41.63 | ↓$0.37 (-0.88%) | 41.56 | 42.66 | 1.97M |
| 2024-03-20 | 40.26 | 41.74 | ↑$1.48 (3.68%) | 40.20 | 41.81 | 2.54M |
| 2024-03-19 | 39.62 | 40.30 | ↑$0.68 (1.72%) | 39.43 | 40.41 | 1.77M |
| 2024-03-18 | 39.46 | 39.83 | ↑$0.37 (0.94%) | 39.23 | 40.37 | 2.77M |
| 2024-03-15 | 39.63 | 39.17 | ↓$0.46 (-1.16%) | 39.07 | 40.44 | 5.46M |
| 2024-03-14 | 41.58 | 39.92 | ↓$1.66 (-3.99%) | 39.73 | 41.67 | 5.10M |
| 2024-03-13 | 42.17 | 41.61 | ↓$0.56 (-1.33%) | 41.54 | 42.67 | 1.76M |
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