Caesars Entertainment Corporation (CZR) Historical Stock Data
28.03 ↑0.20 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CZR is up 0.62% a day on average. There have been 17 days where Caesars Entertainment Corporation closed green and 13 days where CZR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 27.85 | 28.03 | ↑$0.18 (0.65%) | 27.51 | 28.07 | 2.95M |
| 2025-05-08 | 27.53 | 27.83 | ↑$0.30 (1.09%) | 26.75 | 28.40 | 4.42M |
| 2025-05-07 | 26.95 | 27.09 | ↑$0.14 (0.52%) | 26.72 | 27.42 | 5.08M |
| 2025-05-06 | 27.13 | 26.85 | ↓$0.28 (-1.03%) | 26.72 | 27.35 | 4.25M |
| 2025-05-05 | 27.55 | 27.62 | ↑$0.07 (0.25%) | 27.29 | 28.41 | 5.68M |
| 2025-05-02 | 27.74 | 27.80 | ↑$0.06 (0.22%) | 27.31 | 28.14 | 4.89M |
| 2025-05-01 | 27.50 | 27.20 | ↓$0.30 (-1.09%) | 26.65 | 28.03 | 6.28M |
| 2025-04-30 | 28.55 | 27.06 | ↓$1.49 (-5.20%) | 26.72 | 28.73 | 8.72M |
| 2025-04-29 | 27.85 | 27.99 | ↑$0.14 (0.50%) | 27.08 | 28.08 | 8.81M |
| 2025-04-28 | 28.44 | 28.06 | ↓$0.38 (-1.34%) | 27.98 | 28.86 | 4.20M |
| 2025-04-25 | 27.66 | 28.44 | ↑$0.78 (2.82%) | 27.51 | 28.71 | 5.50M |
| 2025-04-24 | 26.74 | 27.17 | ↑$0.44 (1.63%) | 26.39 | 27.47 | 6.17M |
| 2025-04-23 | 27.74 | 26.72 | ↓$1.02 (-3.68%) | 26.49 | 28.63 | 7.44M |
| 2025-04-22 | 25.36 | 26.75 | ↑$1.39 (5.48%) | 25.36 | 26.86 | 8.68M |
| 2025-04-21 | 25.16 | 25.00 | ↓$0.16 (-0.64%) | 24.69 | 25.54 | 5.58M |
| 2025-04-17 | 24.75 | 25.51 | ↑$0.76 (3.07%) | 24.67 | 25.67 | 3.72M |
| 2025-04-16 | 24.94 | 24.75 | ↓$0.19 (-0.76%) | 24.28 | 25.19 | 4.25M |
| 2025-04-15 | 25.36 | 25.07 | ↓$0.29 (-1.14%) | 24.98 | 25.83 | 3.04M |
| 2025-04-14 | 25.75 | 25.28 | ↓$0.47 (-1.83%) | 24.75 | 25.95 | 3.02M |
| 2025-04-11 | 25.26 | 25.33 | ↑$0.07 (0.28%) | 24.65 | 25.67 | 4.46M |
| 2025-04-10 | 26.27 | 25.45 | ↓$0.82 (-3.12%) | 24.75 | 26.93 | 6.22M |
| 2025-04-09 | 23.38 | 27.57 | ↑$4.19 (17.92%) | 23.21 | 27.76 | 10.20M |
| 2025-04-08 | 24.75 | 23.51 | ↓$1.24 (-5.01%) | 23.12 | 25.23 | 7.42M |
| 2025-04-07 | 22.32 | 23.75 | ↑$1.43 (6.40%) | 22.31 | 25.19 | 9.66M |
| 2025-04-04 | 22.53 | 23.18 | ↑$0.65 (2.89%) | 21.40 | 23.64 | 10.20M |
| 2025-04-03 | 24.40 | 23.77 | ↓$0.63 (-2.58%) | 23.47 | 24.72 | 10.82M |
| 2025-04-02 | 24.63 | 26.27 | ↑$1.64 (6.66%) | 24.63 | 26.45 | 6.27M |
| 2025-04-01 | 24.77 | 24.83 | ↑$0.06 (0.24%) | 24.18 | 25.13 | 4.44M |
| 2025-03-31 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.01 | 25.25 | 8.02M |
| 2025-03-28 | 26.92 | 25.67 | ↓$1.25 (-4.64%) | 25.43 | 27.02 | 5.43M |
Create an account or log in to view more rows.
$CZR coming now
$CZR eyeing for a scalp
$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