Caesars Entertainment Corporation (CZR) Historical Stock Data
31.98 ↓1.07 (-3.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CZR is down -0.62% a day on average. There have been 13 days where Caesars Entertainment Corporation closed green and 17 days where CZR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 32.64 | 31.98 | ↓$0.66 (-2.02%) | 31.79 | 32.75 | 4.39M |
| 2025-01-07 | 33.83 | 33.05 | ↓$0.78 (-2.31%) | 31.74 | 34.33 | 4.08M |
| 2025-01-06 | 33.01 | 33.39 | ↑$0.38 (1.17%) | 32.99 | 34.15 | 4.23M |
| 2025-01-03 | 32.65 | 32.51 | ↓$0.14 (-0.43%) | 31.86 | 32.77 | 3.84M |
| 2025-01-02 | 33.66 | 32.59 | ↓$1.07 (-3.18%) | 32.35 | 34.09 | 4.67M |
| 2024-12-31 | 32.92 | 33.42 | ↑$0.50 (1.52%) | 32.81 | 33.76 | 3.67M |
| 2024-12-30 | 32.54 | 32.82 | ↑$0.28 (0.86%) | 32.11 | 33.28 | 4.36M |
| 2024-12-27 | 33.05 | 33.09 | ↑$0.04 (0.12%) | 32.74 | 33.33 | 3.38M |
| 2024-12-26 | 33.10 | 33.33 | ↑$0.23 (0.69%) | 33.00 | 33.51 | 3.31M |
| 2024-12-24 | 32.85 | 33.33 | ↑$0.48 (1.46%) | 32.61 | 33.54 | 2.41M |
| 2024-12-23 | 32.80 | 32.89 | ↑$0.09 (0.27%) | 32.42 | 33.34 | 4.66M |
| 2024-12-20 | 33.04 | 32.82 | ↓$0.22 (-0.67%) | 32.69 | 33.86 | 10.14M |
| 2024-12-19 | 34.20 | 33.07 | ↓$1.13 (-3.30%) | 32.88 | 34.93 | 7.48M |
| 2024-12-18 | 36.37 | 33.88 | ↓$2.49 (-6.85%) | 33.82 | 36.58 | 3.98M |
| 2024-12-17 | 36.28 | 36.13 | ↓$0.15 (-0.41%) | 35.83 | 36.65 | 2.30M |
| 2024-12-16 | 36.70 | 36.52 | ↓$0.18 (-0.49%) | 36.31 | 37.66 | 3.40M |
| 2024-12-13 | 38.00 | 37.01 | ↓$0.99 (-2.61%) | 36.77 | 38.35 | 2.39M |
| 2024-12-12 | 37.09 | 37.81 | ↑$0.72 (1.94%) | 37.02 | 39.27 | 3.32M |
| 2024-12-11 | 37.14 | 37.11 | ↓$0.03 (-0.08%) | 36.31 | 37.29 | 2.43M |
| 2024-12-10 | 36.65 | 36.92 | ↑$0.27 (0.74%) | 35.96 | 37.80 | 3.25M |
| 2024-12-09 | 37.90 | 36.66 | ↓$1.24 (-3.27%) | 36.62 | 38.00 | 3.35M |
| 2024-12-06 | 38.19 | 37.60 | ↓$0.59 (-1.54%) | 37.59 | 38.66 | 3.67M |
| 2024-12-05 | 38.53 | 37.90 | ↓$0.63 (-1.64%) | 37.80 | 38.89 | 3.56M |
| 2024-12-04 | 38.35 | 38.63 | ↑$0.27 (0.72%) | 37.61 | 38.81 | 2.88M |
| 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 |
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!