CZR - Caesars Entertainment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202013.7513.8513.7113.8013.8018,798,500
Jan 16, 202013.6113.7713.5713.7613.7611,444,100
Jan 15, 202013.5613.6813.5413.5613.5610,088,800
Jan 14, 202013.6313.6513.5413.5713.5714,610,800
Jan 13, 202013.5713.6413.5113.6113.616,489,100
Jan 10, 202013.6613.6713.5113.5413.5412,454,500
Jan 09, 202013.6413.6913.6013.6413.6419,300,300
Jan 08, 202013.5513.6913.5313.6413.6412,168,800
Jan 07, 202013.5213.6113.4813.5613.5629,987,200
Jan 06, 202013.4413.5713.3613.5413.5417,359,400
Jan 03, 202013.4613.5913.4013.4713.4718,409,900
Jan 02, 202013.6213.6913.5913.6013.6010,971,000
Dec 31, 201913.5213.6513.5213.6013.604,695,100
Dec 30, 201913.6213.6513.5213.5413.547,396,100
Dec 27, 201913.6313.6413.5313.6213.6212,640,700
Dec 26, 201913.6113.6113.5313.6013.6014,505,300
Dec 24, 201913.5913.6013.5413.6013.6010,721,800
Dec 23, 201913.4613.6013.4413.5813.586,500,100
Dec 20, 201913.5013.5313.4013.4613.4615,444,100
Dec 19, 201913.4013.5013.4013.4713.477,021,000
Dec 18, 201913.3513.4513.3313.3913.397,723,500
Dec 17, 201913.2513.3913.2213.3613.3637,765,200
Dec 16, 201913.3513.3513.2113.2513.2519,495,500
Dec 13, 201913.1413.2713.1213.1813.1814,853,200
Dec 12, 201913.0313.2013.0113.1913.198,427,100
Dec 11, 201913.0113.0912.9613.0213.0215,759,100
Dec 10, 201912.9813.0212.9413.0213.0219,190,200
Dec 09, 201912.9913.0312.9212.9712.9720,248,500
Dec 06, 201912.9213.0712.9013.0413.0411,607,400
Dec 05, 201912.9512.9612.8712.8812.8818,933,900
Dec 04, 201912.9212.9712.9212.9312.9318,724,100
Dec 03, 201912.8512.9712.8312.9512.9511,258,300
Dec 02, 201913.0813.0812.9312.9312.937,587,800
Nov 29, 201913.0513.1313.0113.0413.042,935,300
Nov 27, 201913.0913.1013.0313.0613.064,189,900
Nov 26, 201913.1013.1313.0513.0813.086,332,800
Nov 25, 201913.0713.1213.0413.0913.094,365,600
Nov 22, 201913.0413.0612.9513.0013.006,563,100
Nov 21, 201913.0513.0712.9712.9912.997,323,700
Nov 20, 201913.0013.1312.9613.0613.069,502,900
Nov 19, 201913.0213.1213.0213.0613.066,092,900
Nov 18, 201912.9913.0712.9413.0513.0515,335,200
Nov 15, 201912.8812.9612.8312.9612.967,208,300
Nov 14, 201912.7412.8712.7412.8612.864,963,300
Nov 13, 201912.7212.8412.7112.7612.765,373,300
Nov 12, 201912.8512.9212.7712.8112.816,944,600
Nov 11, 201912.6912.8612.6712.8412.843,947,300
Nov 08, 201912.6712.8312.6712.7212.727,389,700
Nov 07, 201912.4312.7712.4012.7512.7518,985,300
Nov 06, 201912.3412.4312.3212.4212.429,349,500
Nov 05, 201912.3812.4112.3112.3212.3212,860,700
Nov 04, 201912.3512.4412.3412.3812.3815,828,000
Nov 01, 201912.4012.4012.1112.3512.357,229,800
Oct 31, 201912.2512.3712.1012.2812.2816,549,400
Oct 30, 201912.2412.2512.0912.1812.184,286,600
Oct 29, 201912.2412.3212.1912.2412.249,131,200
Oct 28, 201912.2312.2712.2212.2512.259,520,500
Oct 25, 201912.1612.2612.1512.2212.229,601,000
Oct 24, 201912.1712.2112.1512.1812.187,532,900
Oct 23, 201912.0912.1612.0412.1412.1412,139,700
Oct 22, 201912.0512.1412.0212.1012.106,336,400
Oct 21, 201912.1012.1012.0012.0712.075,432,200
Oct 18, 201912.0212.0811.9712.0512.059,450,000
Oct 17, 201912.0312.0611.9512.0112.016,865,300
Oct 16, 201912.0312.0411.8812.0212.0210,705,000
Oct 15, 201911.9512.0611.9312.0112.018,551,600
Oct 14, 201911.9011.9811.8911.9611.963,922,800
Oct 11, 201911.8011.9711.8011.9511.9512,186,300
Oct 10, 201911.6611.7811.6311.7511.7511,788,600
Oct 09, 201911.6211.7411.6211.6511.655,659,100
Oct 08, 201911.6511.7511.6111.6211.6210,791,700
Oct 07, 201911.6611.7711.5611.7511.7510,273,500
Oct 04, 201911.6711.7011.5911.6611.667,279,900
Oct 03, 201911.7111.7511.5911.6611.668,470,600
Oct 02, 201911.6911.7211.6011.7011.706,983,000
Oct 01, 201911.7311.8011.6611.7311.739,034,400
Sep 30, 201911.5211.6711.5011.6611.664,848,000
Sep 27, 201911.5911.6511.5011.5311.538,690,700
Sep 26, 201911.7011.7111.4911.5911.597,548,200
Sep 25, 201911.7211.7411.6011.7011.7014,891,800
Sep 24, 201911.8311.8811.6811.7311.7310,180,300
Sep 23, 201911.9512.0311.8511.8511.859,016,100
Sep 20, 201911.9412.0111.9011.9011.9013,170,600
Sep 19, 201911.9311.9711.8911.8911.8910,470,600
Sep 18, 201911.8711.9411.8511.9111.917,810,700
Sep 17, 201911.8811.9011.8011.8811.889,654,400
Sep 16, 201911.8411.9611.8011.9211.9215,227,700
Sep 13, 201911.8011.9711.8011.9011.9018,897,400
Sep 12, 201911.8711.9011.7211.8611.865,285,300
Sep 11, 201911.7111.9211.6811.8511.858,909,900
Sep 10, 201911.5411.7311.5011.6711.6714,093,400
Sep 09, 201911.5511.5711.5011.5511.5510,444,500
Sep 06, 201911.4711.5711.4711.5111.5118,300,400
Sep 05, 201911.5011.6011.4911.5111.5111,007,900
Sep 04, 201911.2611.4611.2611.4411.4411,108,400
Sep 03, 201911.4911.4911.1611.1911.199,361,200
Aug 30, 201911.5711.5811.4711.5111.514,230,900
Aug 29, 201911.5011.6011.4411.5211.529,289,400
Aug 28, 201911.3311.4711.2711.4311.4310,623,200
Aug 27, 201911.5411.5411.3011.3411.348,516,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...