Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
32.59
-0.83 (-2.48%)
At close: Jan 2, 2025, 4:00 PM
32.60
+0.01 (0.03%)
After-hours: Jan 2, 2025, 7:26 PM EST

Caesars Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202533.6634.0932.3532.5932.59-2.48%4,639,330
Dec 31, 202432.9233.7632.8133.4233.421.83%3,808,323
Dec 30, 202432.5433.2832.1132.8232.82-0.82%4,404,620
Dec 27, 202433.0833.3632.7433.0933.09-0.72%3,446,060
Dec 26, 202433.1033.5133.0033.3333.33-3,651,262
Dec 24, 202432.8533.5432.6133.3333.331.34%2,414,489
Dec 23, 202432.8033.3432.4232.8932.890.21%5,357,699
Dec 20, 202433.0433.8632.6932.8232.82-0.76%10,146,360
Dec 19, 202434.2534.9332.8833.0733.07-2.39%7,626,110
Dec 18, 202436.3236.5833.8233.8833.88-6.23%5,155,302
Dec 17, 202436.2836.6535.8336.1336.13-1.07%3,237,385
Dec 16, 202436.7937.6636.3136.5236.52-1.32%3,653,274
Dec 13, 202438.0038.3636.7737.0137.01-2.12%2,394,022
Dec 12, 202437.0939.2737.0237.8137.811.89%3,372,621
Dec 11, 202437.1437.2936.3137.1137.110.51%5,139,688
Dec 10, 202436.6537.8035.9636.9236.920.71%4,484,283
Dec 9, 202438.0038.0036.6136.6636.66-2.50%3,347,511
Dec 6, 202438.1938.6637.5937.6037.60-0.79%3,716,846
Dec 5, 202438.5338.8937.8037.9037.90-1.88%3,689,421
Dec 4, 202438.3538.8137.6138.6338.631.17%3,044,509
Dec 3, 202438.8539.0036.5238.1838.18-2.13%7,689,159
Dec 2, 202438.5039.5638.4039.0139.011.35%6,056,430
Nov 29, 202438.4138.6938.1638.4938.490.63%1,510,504
Nov 27, 202438.8039.3638.1338.2538.25-1.11%2,211,710
Nov 26, 202439.2539.4038.3038.6838.68-1.88%2,313,358
Nov 25, 202437.8939.9737.8739.4239.424.84%4,142,087
Nov 22, 202437.6437.8637.3237.6037.600.11%2,780,810
Nov 21, 202437.5938.1636.9537.5637.56-0.08%2,464,419
Nov 20, 202437.1237.6436.8337.5937.590.56%2,321,169
Nov 19, 202435.8437.4535.6337.3837.382.30%3,656,931
Nov 18, 202436.8837.2036.3836.5436.54-1.35%4,042,692
Nov 15, 202438.9038.9636.9237.0437.04-5.00%5,913,172
Nov 14, 202439.3339.9538.9438.9938.99-0.79%2,260,500
Nov 13, 202439.3839.7238.7639.3039.30-0.33%3,353,277
Nov 12, 202439.6839.8138.8239.4339.43-1.96%3,926,659
Nov 11, 202441.0441.2040.1540.2240.22-1.52%2,492,407
Nov 8, 202440.8441.1240.3440.8440.84-0.66%2,597,385
Nov 7, 202440.7241.7640.7041.1141.111.58%2,393,554
Nov 6, 202440.6841.5040.0040.4740.474.33%5,902,120
Nov 5, 202439.5139.7638.3138.7938.79-2.17%5,243,399
Nov 4, 202439.0240.2639.0239.6539.651.10%3,035,667
Nov 1, 202440.4441.0139.1839.2239.22-2.07%3,781,759
Oct 31, 202441.1341.7739.7540.0540.05-3.64%7,137,056
Oct 30, 202442.7943.8840.2141.5741.57-8.20%10,648,293
Oct 29, 202445.1645.6544.7945.2845.28-0.55%4,399,722
Oct 28, 202444.8745.5844.4645.5345.533.06%2,828,898
Oct 25, 202444.3244.8843.7744.1844.181.12%2,515,468
Oct 24, 202443.3944.0142.9643.6943.692.08%3,648,419
Oct 23, 202443.5344.1542.5942.8042.80-2.77%2,994,988
Oct 22, 202443.8044.1743.1644.0244.020.50%2,474,131
Oct 21, 202444.9645.1243.4143.8043.80-3.05%2,025,829
Oct 18, 202445.8845.8845.0545.1845.18-0.81%1,524,110
Oct 17, 202444.7145.6044.6745.5545.552.04%2,459,332
Oct 16, 202445.4845.8044.4644.6444.64-0.82%2,569,910
Oct 15, 202445.5445.9344.8945.0145.01-1.14%3,082,603
Oct 14, 202444.2245.6244.1445.5345.532.29%3,089,815
Oct 11, 202443.5045.1543.5044.5144.512.06%2,941,094
Oct 10, 202444.0744.4543.4543.6143.61-1.80%2,072,069
Oct 9, 202443.1644.9743.0044.4144.412.71%4,994,378
Oct 8, 202444.0544.5942.9943.2443.24-2.81%4,416,646
Oct 7, 202444.3644.8943.6644.4944.490.04%2,553,307
Oct 4, 202444.7945.2543.3444.4744.471.41%3,786,417
Oct 3, 202442.0343.9041.7643.8543.852.10%4,149,686
Oct 2, 202441.5844.0041.4042.9542.955.27%8,273,283
Oct 1, 202441.7041.7240.0240.8040.80-2.25%3,117,532
Sep 30, 202441.4242.2341.3241.7441.740.17%3,658,069
Sep 27, 202441.6342.2141.3341.6741.671.44%4,973,844
Sep 26, 202441.4741.7540.7441.0841.081.18%4,352,196
Sep 25, 202441.0041.0940.4040.6040.60-0.61%2,519,306
Sep 24, 202441.9942.1740.6840.8540.85-1.33%3,217,403
Sep 23, 202441.5541.9340.7641.4041.40-0.12%3,308,573
Sep 20, 202441.3141.6540.3641.4541.45-0.31%7,842,899
Sep 19, 202441.5042.0841.0441.5841.583.25%4,426,143
Sep 18, 202440.6041.6839.7540.2740.270.05%5,010,736
Sep 17, 202439.9440.2839.5540.2540.252.08%6,618,101
Sep 16, 202439.2240.0138.9839.4339.431.44%4,926,836
Sep 13, 202436.9339.0136.9138.8738.876.41%5,292,146
Sep 12, 202436.5036.7035.3536.5336.530.50%4,568,549
Sep 11, 202435.9436.3834.8836.3536.350.69%4,086,553
Sep 10, 202436.0336.4134.9636.1036.100.28%3,589,717
Sep 9, 202437.1837.7135.7736.0036.00-2.36%3,679,110
Sep 6, 202437.2437.7236.4436.8736.87-0.59%3,724,160
Sep 5, 202437.4438.3036.2937.0937.090.03%3,349,583
Sep 4, 202436.0637.9036.0537.0837.082.15%5,605,393
Sep 3, 202437.1037.2236.1936.3036.30-3.56%5,126,637
Aug 30, 202437.5637.7036.8037.6437.641.29%12,048,917
Aug 29, 202437.2538.1537.0937.1637.160.22%3,051,940
Aug 28, 202437.6437.6436.4437.0837.08-1.90%4,379,262
Aug 27, 202437.3138.2036.7737.8037.801.04%5,400,093
Aug 26, 202438.4039.4137.0337.4137.41-2.30%4,769,237
Aug 23, 202437.0038.9036.7238.2938.294.88%5,567,962
Aug 22, 202436.7736.8235.7636.5136.510.41%3,888,188
Aug 21, 202436.6336.8436.2136.3636.360.17%3,847,353
Aug 20, 202436.7236.8136.2036.3036.30-1.36%3,433,119
Aug 19, 202437.0637.3936.6836.8036.80-0.49%2,720,072
Aug 16, 202436.9737.8736.9236.9836.98-0.70%2,849,453
Aug 15, 202435.4837.2635.4537.2437.247.07%7,271,655
Aug 14, 202435.3735.7234.6434.7834.78-1.31%4,498,425
Aug 13, 202435.7436.2434.9035.2435.24-0.65%5,464,270
Aug 12, 202435.5136.3935.2935.4735.47-0.11%3,685,916