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
1.44 1.84% 79.60 20:00:00
Open Price Low Price High Price Close Price Prev Close
77.30 76.22 80.10 80.00 78.16
more quote information »

CZR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.8580.6976.0678.222,135,2391.752.25%
1 Month77.4280.6971.0575.882,162,0382.182.82%
3 Months54.2980.6943.0764.982,836,22925.3146.62%
6 Months42.5080.6928.7350.644,645,01737.1087.29%
1 Year58.9780.696.0237.915,622,89820.6334.98%
3 Years32.6080.696.0239.632,651,79047.00144.17%
5 Years10.1480.696.0237.501,798,04169.46685.01%

CZR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 80.00 1.84 2.35% 77.30 80.10 76.22 2,901,806
Jan 14 2021 78.16 1.64 2.14% 77.46 79.47 77.33 2,028,706
Jan 13 2021 76.52 -2.56 -3.24% 78.50 78.9594 76.06 2,046,961
Jan 12 2021 79.08 0.81 1.03% 78.8032 80.69 77.61 1,828,871
Jan 11 2021 78.27 -0.53 -0.67% 77.28 79.65 76.82 1,467,770
Jan 08 2021 78.80 1.01 1.3% 77.85 79.50 77.45 3,303,889
Jan 08 2021 77.79 -0.27 -0.35% 77.85 78.5808 77.45 25,765
Jan 07 2021 78.06 1.82 2.39% 77.30 80.00 76.52 3,028,288
Jan 06 2021 76.24 1.47 1.97% 75.96 78.00 74.6515 3,362,585
Jan 05 2021 74.77 3.17 4.43% 71.54 75.50 71.38 1,748,859
Jan 04 2021 71.60 -2.67 -3.59% 74.62 75.44 71.05 2,446,140
Dec 31 2020 74.27 0.58 0.79% 73.73 75.53 72.69 1,313,483
Dec 30 2020 73.69 0.32 0.44% 73.33 74.24 72.38 1,200,654
Dec 29 2020 73.37 -0.27 -0.37% 74.16 74.78 72.1406 1,318,899
Dec 28 2020 73.64 -2.20 -2.9% 76.48 77.00 73.42 1,524,258
Dec 24 2020 75.84 -0.84 -1.1% 76.2289 77.19 75.31 685,414
Dec 23 2020 76.68 2.37 3.19% 75.00 77.45 74.64 1,050,154
Dec 22 2020 74.31 0.48 0.65% 73.95 74.69 71.56 1,484,486
Dec 21 2020 73.83 -1.61 -2.13% 73.2817 74.94 71.21 2,116,776
Dec 18 2020 75.44 -1.62 -2.1% 77.42 78.16 74.63 6,960,490
Dec 17 2020 77.06 1.22 1.61% 76.03 77.42 75.76 2,003,897
Dec 16 2020 75.84 0.60 0.8% 74.63 76.28 73.882 1,662,936
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.