Caesars Entertainment Corporation (CZR) Historical Stock Data
38.18 ↓0.83 (-2.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CZR is down -0.35% a day on average. There have been 12 days where Caesars Entertainment Corporation closed green and 18 days where CZR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 38.85 | 38.18 | ↓$0.67 (-1.72%) | 36.52 | 39.00 | 7.64M |
| 2024-12-02 | 38.50 | 39.01 | ↑$0.51 (1.32%) | 38.40 | 39.56 | 4.07M |
| 2024-11-29 | 38.49 | 38.49 | ↑$0.00 (0.00%) | 38.17 | 38.69 | 1.51M |
| 2024-11-27 | 38.80 | 38.25 | ↓$0.55 (-1.42%) | 38.13 | 39.36 | 2.14M |
| 2024-11-26 | 39.25 | 38.68 | ↓$0.57 (-1.45%) | 38.30 | 39.40 | 2.20M |
| 2024-11-25 | 37.89 | 39.42 | ↑$1.53 (4.04%) | 37.89 | 39.97 | 4.14M |
| 2024-11-22 | 37.64 | 37.60 | ↓$0.04 (-0.11%) | 37.32 | 37.86 | 2.49M |
| 2024-11-21 | 37.59 | 37.56 | ↓$0.03 (-0.08%) | 36.95 | 38.16 | 2.38M |
| 2024-11-20 | 37.12 | 37.59 | ↑$0.47 (1.27%) | 36.83 | 37.64 | 2.27M |
| 2024-11-19 | 35.84 | 37.38 | ↑$1.54 (4.30%) | 35.63 | 37.45 | 3.57M |
| 2024-11-18 | 36.88 | 36.54 | ↓$0.34 (-0.92%) | 36.38 | 37.20 | 4.04M |
| 2024-11-15 | 38.90 | 37.04 | ↓$1.86 (-4.78%) | 36.92 | 38.96 | 5.68M |
| 2024-11-14 | 39.33 | 38.99 | ↓$0.34 (-0.86%) | 38.94 | 39.95 | 2.08M |
| 2024-11-13 | 39.50 | 39.30 | ↓$0.20 (-0.51%) | 38.76 | 39.72 | 3.35M |
| 2024-11-12 | 39.66 | 39.43 | ↓$0.23 (-0.58%) | 38.82 | 39.81 | 3.84M |
| 2024-11-11 | 41.04 | 40.22 | ↓$0.82 (-2.00%) | 40.15 | 41.20 | 2.49M |
| 2024-11-08 | 40.84 | 40.84 | ↑$0.00 (0.00%) | 40.34 | 41.12 | 2.60M |
| 2024-11-07 | 40.72 | 41.11 | ↑$0.39 (0.96%) | 40.70 | 41.76 | 2.29M |
| 2024-11-06 | 40.68 | 40.47 | ↓$0.21 (-0.52%) | 40.00 | 41.50 | 5.89M |
| 2024-11-05 | 39.51 | 38.79 | ↓$0.72 (-1.82%) | 38.31 | 39.76 | 5.24M |
| 2024-11-04 | 39.12 | 39.65 | ↑$0.53 (1.35%) | 39.02 | 40.25 | 3.03M |
| 2024-11-01 | 40.44 | 39.22 | ↓$1.22 (-3.02%) | 39.18 | 41.01 | 3.64M |
| 2024-10-31 | 41.02 | 40.05 | ↓$0.97 (-2.36%) | 39.75 | 41.77 | 7.03M |
| 2024-10-30 | 42.79 | 41.57 | ↓$1.23 (-2.86%) | 40.21 | 43.75 | 10.65M |
| 2024-10-29 | 45.17 | 45.28 | ↑$0.11 (0.24%) | 44.79 | 45.63 | 4.37M |
| 2024-10-28 | 44.69 | 45.53 | ↑$0.84 (1.89%) | 44.46 | 45.58 | 2.74M |
| 2024-10-25 | 44.36 | 44.18 | ↓$0.18 (-0.41%) | 43.77 | 44.88 | 2.48M |
| 2024-10-24 | 43.39 | 43.69 | ↑$0.30 (0.69%) | 42.96 | 44.01 | 3M |
| 2024-10-23 | 43.53 | 42.80 | ↓$0.73 (-1.68%) | 42.59 | 44.15 | 2.99M |
| 2024-10-22 | 43.81 | 44.02 | ↑$0.21 (0.48%) | 43.16 | 44.17 | 2.44M |
Create an account or log in to view more rows.
$CZR See ya Monday
$CZR Not another do nothing day
$CZR volume = money
$CZR Buy the dip
$CZR is anyone really buying this shit
$CZR more calls coming in
$CZR NOT SELLING.
$CZR wow
$CZR HOLDING STRONG FOR ALL OF YOU
$CZR It's happening!