CZR

Caesars Entertainment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-5.42 -5.78% 88.225 15:52:13
Open Price Low Price High Price Close Price Prev Close
92.72 87.98 93.0342 93.64
more quote information »

CZR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week96.1097.9787.9894.132,326,344-7.88-8.19%
1 Month89.0097.9779.9189.702,934,909-0.775-0.87%
3 Months79.32106.2066.3488.303,428,5578.9111.23%
6 Months54.98106.2043.0777.463,054,64833.2560.47%
1 Year15.99106.2014.8349.965,133,66672.24451.75%
3 Years41.20106.206.0244.642,867,23947.03114.14%
5 Years12.90106.206.0242.181,955,65875.33583.91%

CZR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 93.64 0.48 0.52% 93.55 96.20 92.06 2,554,617
Apr 15 2021 93.16 -0.11 -0.12% 93.50 94.00 91.61 1,798,423
Apr 14 2021 93.27 -2.46 -2.57% 95.73 97.97 92.76 1,769,858
Apr 13 2021 95.73 1.40 1.48% 94.284 95.78 90.50 2,441,153
Apr 12 2021 94.33 -2.00 -2.08% 96.10 96.10 92.1598 3,067,671
Apr 09 2021 96.33 0.18 0.19% 94.86 96.65 93.40 2,116,290
Apr 08 2021 96.15 3.56 3.84% 92.79 97.65 91.57 3,602,603
Apr 07 2021 92.59 0.09 0.1% 93.35 94.09 91.61 2,021,213
Apr 06 2021 92.50 2.32 2.57% 90.86 94.68 90.43 2,659,517
Apr 05 2021 90.18 1.24 1.39% 92.6704 93.58 90.07 3,252,609
Apr 01 2021 88.94 1.49 1.7% 88.54 89.55 86.41 2,783,519
Mar 31 2021 87.45 0.32 0.37% 87.52 88.83 85.98 2,412,822
Mar 30 2021 87.13 4.69 5.69% 82.21 87.59 81.76 3,317,700
Mar 29 2021 82.44 -5.09 -5.82% 86.00 87.32 82.02 2,348,562
Mar 26 2021 87.53 0.59 0.68% 88.01 88.81 84.11 2,541,172
Mar 25 2021 86.94 4.04 4.87% 80.25 87.62 79.91 4,446,148
Mar 24 2021 82.90 -1.69 -2.0% 85.88 88.40 82.66 3,471,474
Mar 23 2021 84.59 -3.88 -4.39% 86.825 88.32 83.86 4,595,472
Mar 22 2021 88.47 -0.85 -0.95% 89.00 89.89 86.075 4,562,454
Mar 19 2021 89.32 -1.28 -1.41% 91.50 92.19 88.98 47,296,200
See More Historical Prices »


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.