CZR

Caesars Entertainment Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Caesars Entertainment Inc CZR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 51.99 05:38:29
Open Price Low Price High Price Close Price Prev Close
51.99
more quote information »

CZR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.0155.4246.0851.194,853,420-2.02-3.74%
1 Month68.3973.9546.0860.653,764,667-16.40-23.98%
3 Months77.9487.4346.0870.163,176,041-25.95-33.29%
6 Months101.995102.9246.0877.292,941,041-50.01-49.03%
1 Year97.61119.8146.0889.532,822,562-45.62-46.74%
3 Years48.19119.816.0257.853,531,9593.807.89%
5 Years20.30119.816.0254.862,485,37731.69156.11%

CZR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 51.99 -3.00 -5.46% 54.14 55.42 51.875 3,288,954
May 13 2022 54.99 5.16 10.36% 51.22 55.32 51.21 5,456,839
May 12 2022 49.83 1.47 3.04% 47.10 51.38 46.08 5,343,800
May 11 2022 48.36 -2.41 -4.75% 51.36 53.48 48.30 4,857,601
May 10 2022 50.77 -2.18 -4.12% 54.01 55.11 49.155 5,319,906
May 09 2022 52.95 -7.00 -11.68% 58.50 59.0824 52.575 5,236,063
May 06 2022 59.95 -3.00 -4.77% 62.30 62.37 59.30 3,433,043
May 05 2022 62.95 -3.44 -5.18% 65.62 67.16 61.955 3,371,443
May 04 2022 66.39 -1.26 -1.86% 69.40 69.455 61.49 7,895,117
May 03 2022 67.65 -0.70 -1.02% 68.64 69.93 66.00 3,711,354
May 02 2022 68.35 2.07 3.12% 66.26 68.42 65.17 2,792,946
Apr 29 2022 66.28 -1.11 -1.65% 67.35 70.23 66.10 2,441,201
Apr 28 2022 67.39 3.24 5.05% 64.475 68.02 63.78 3,220,233
Apr 27 2022 64.15 -0.68 -1.05% 64.61 65.91 62.28 2,664,440
Apr 26 2022 64.83 -3.67 -5.36% 67.43 68.32 63.52 2,820,029
Apr 25 2022 68.50 1.90 2.85% 65.65 68.59 64.60 2,494,402
Apr 22 2022 66.60 -1.51 -2.22% 67.75 69.00 65.11 2,447,864
Apr 21 2022 68.11 -3.59 -5.01% 73.43 73.95 67.911 3,623,991
Apr 20 2022 71.70 -0.05 -0.07% 72.00 73.49 71.41 2,106,985
Apr 19 2022 71.75 3.38 4.94% 68.39 73.35 68.23 2,767,125
Apr 18 2022 68.37 -0.51 -0.74% 68.16 69.32 67.84 2,117,165
See More Historical Prices ยป
Your Recent History
NASDAQ
CZR
Caesars En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220517 10:00:08