Caesars Entertainment Inc Historical Data - CZR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Caesars Entertainment Inc (CZR)
Caesars Entertainment Inc (CZR) Historical

Caesars Entertainment Inc (CZR)

39.085

-0.035

( -0.09% )

Updated: 10:09:23

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.625	-1.57391085369	39.71	39.82	37.71	3090862	38.39318857	CS
4	-3.915	-9.10465116279	43	44.67	37.71	2979171	40.96910848	CS
12	-5.145	-11.6323762152	44.23	45.43	37.71	3187793	41.77329169	CS
26	-2.795	-6.67382999045	41.88	50.5056	37.71	3292452	43.34268602	CS
52	-4.865	-11.0693970421	43.95	60.27	37.71	2989763	45.78127924	CS
156	-57.345	-59.4680078814	96.43	119.81	31.31	3135995	59.86856696	CS
260	-11.435	-22.6346001584	50.52	119.81	6.02	3399075	53.17433204	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713911700	39.12	0.7	1.82	38.68	39.39	38.59	1975400
1713825300	38.42	0.22	0.58	38.57	38.89	37.71	4321766
1713566100	38.2	0.22	0.58	37.95	38.5	37.815	2867997
1713479700	37.98	-0.54	-1.40	38.61	39.07	37.87	3324236
1713393300	38.52	-0.92	-2.33	39.71	39.82	38.495	2964911
1713306900	39.44	-0.78	-1.94	39.84	40.295	38.855	3485253
1713220500	40.22	0.12	0.30	40.47	41.61	40.03	3294281
1712961300	40.1	-2.12	-5.02	41.48	41.78	39.83	5027354
1712874900	42.22	0.72	1.73	41.51	42.4	41.13	2592184
1712788500	41.5	-2.48	-5.64	42.69	42.755	40.82	3864963
1712702100	43.98	0.9	2.09	43.29	44.01	43.02	1465990
1712615700	43.08	0.17	0.40	43.06	43.77	42.88	1841275
1712356500	42.91	0.58	1.37	42.23	43.16	42	2279179
1712270100	42.33	-1	-2.31	44.11	44.67	42.27	3485470
1712183700	43.33	1.49	3.56	41.66	43.59	41.57	3095202
1712097300	41.84	-1.33	-3.08	42.564	42.7	41.74	2714767
1712010900	43.17	-0.57	-1.30	44	44.42	43.12	2809083
1711665300	43.74	0.38	0.88	43.71	43.95	43.42	2470215
1711578900	43.36	0.65	1.52	43	43.64	42.89	2724726
1711492500	42.71	0.99	2.37	42.27	43.83	42.08	5032625
1711406100	41.72	0.41	0.99	41.33	42.22	41.13	2619096
1711146900	41.31	-0.32	-0.77	41.62	42	40.86	1801664
1711060500	41.63	-0.11	-0.26	42	42.4499	41.56	1971568
1710974100	41.74	1.44	3.57	40.26	41.81	40.2	2536188
1710887700	40.3	0.47	1.18	39.62	40.405	39.43	1767923
1710801300	39.83	0.66	1.68	39.46	40.37	39.23	2769395
1710542100	39.17	-0.75	-1.88	39.63	40.44	39.07	5456804
1710455700	39.92	-1.69	-4.06	41.45	41.67	39.725	5098503
1710369300	41.61	-0.63	-1.49	42.17	42.67	41.54	1757251
1710282900	42.24	-0.39	-0.91	42.61	43.06	42.19	2530373
1710196500	42.63	0.5	1.19	41.92	43.66	41.79	2030225
1709940900	42.13	0.44	1.06	42.41	43.09	42.11	1992921
1709854500	41.69	0.7	1.71	41.06	42.09	41.06	2071172
1709768100	40.99	-0.09	-0.22	41.93	41.93	40.775	1988655
1709681700	41.08	-0.49	-1.18	41.23	41.98	40.93	2283022
1709595300	41.57	-1.39	-3.24	42.73	42.75	41.52	3008917
1709336100	42.96	-0.51	-1.17	43.38	43.38	42.0375	2846645
1709249700	43.47	2.03	4.90	42.05	43.53	41.45	4192308
1709163300	41.44	-0.52	-1.24	41.4	42	41.22	2765214
1709076900	41.96	1.13	2.77	41.33	42.5	41.42	4755865
1708990500	40.83	-0.82	-1.97	41.38	41.89	40.655	3906621
1708731300	41.65	0.18	0.43	41.26	42.54	41.15	3736820
1708644900	41.47	-0.77	-1.82	42.75	42.87	41.38	3514541
1708558500	42.24	0.59	1.42	39.55	43.05	39.5	6625079
1708472100	41.65	-0.86	-2.02	42	42.34	40.91	7287469
1708126500	42.51	-0.65	-1.51	42.45	42.83	42.06	3386124
1708040100	43.16	0.43	1.01	43.07	43.74	42.77	2342322
1707953700	42.73	0.28	0.66	42.8	42.92	41.86	2775862
1707867300	42.45	-2.26	-5.05	42.94	43	42.01	5259257
1707780900	44.71	0.21	0.47	44.37	45.43	44.08	2095711
1707521700	44.5	0.25	0.56	44.7	45.17	44.23	3049759
1707435300	44.25	1.18	2.74	43.56	44.43	43.33	3083413
1707348900	43.07	-0.31	-0.71	43.65	43.75	42.77	2901898
1707262500	43.38	0.63	1.47	42.74	44.14	42.42	3266443
1707176100	42.75	-0.66	-1.52	42.66	43.18	42.35	3364325
1706916900	43.41	-0.59	-1.34	43.48	43.84	42.5	3733144
1706830500	44	0.13	0.30	44.35	45.29	42.85	3434339
1706744100	43.87	-0.4	-0.90	44.23	45.42	43.57	3248275
1706657700	44.27	-1.16	-2.55	45.21	45.28	44.24	1691244
1706571300	45.43	0.94	2.11	44.36	45.45	44.07	2363967
1706312100	44.49	-0.41	-0.91	45.19	45.31	44.2	2342745
1706225700	44.9	0.81	1.84	44.91	45.38	44.281	2925223
1706139300	44.09	-1.66	-3.63	46.52	46.69	43.99	4583270

Caesars Entertainment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions