Caesars Entertainment Inc...

37.78
-0.19 (-0.50%)
At close: Feb 20, 2025, 3:59 PM
37.52
-0.69%
After-hours: Feb 20, 2025, 04:41 PM EST

CZR Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 38.92 39.03 37.75 37.97 -1.56 -3.95% 3,963,434
Feb 18, 2025 39.86 39.86 39.02 39.53 -0.23 -0.58% 3,585,212
Feb 14, 2025 39.39 40.00 39.02 39.76 0.89 2.29% 3,592,949
Feb 13, 2025 37.31 38.90 37.18 38.87 3.27 9.19% 8,685,511
Feb 12, 2025 35.21 35.72 34.62 35.60 0.11 0.31% 3,592,346
Feb 11, 2025 35.15 36.15 35.15 35.49 -0.08 -0.22% 4,820,044
Feb 10, 2025 35.79 35.85 34.71 35.57 -0.15 -0.42% 5,450,500
Feb 7, 2025 36.63 36.70 35.49 35.72 -0.68 -1.87% 4,092,015
Feb 6, 2025 36.62 37.13 36.03 36.40 0.09 0.25% 3,304,843
Feb 5, 2025 36.27 36.41 35.70 36.31 0.18 0.50% 1,968,815
Feb 4, 2025 35.70 36.18 35.40 36.13 0.60 1.69% 2,692,732
Feb 3, 2025 34.87 35.79 34.46 35.53 -0.52 -1.44% 3,160,200
Jan 31, 2025 36.33 36.60 35.87 36.05 -0.18 -0.50% 2,896,849
Jan 30, 2025 35.95 36.62 35.85 36.23 0.65 1.83% 4,238,308
Jan 29, 2025 35.63 35.82 35.15 35.58 -0.16 -0.45% 5,248,538
Jan 28, 2025 34.89 35.78 34.73 35.74 0.72 2.06% 3,492,046
Jan 27, 2025 34.32 35.18 34.32 35.02 0.43 1.24% 4,726,503
Jan 24, 2025 34.02 35.22 34.02 34.59 0.44 1.29% 4,696,833
Jan 23, 2025 33.76 34.40 33.61 34.15 0.39 1.16% 2,856,806
Jan 22, 2025 34.21 34.26 33.51 33.76 -0.47 -1.37% 3,406,200
Jan 21, 2025 34.39 34.62 33.86 34.23 0.18 0.53% 5,182,881
Jan 17, 2025 33.82 34.26 33.51 34.05 0.73 2.19% 6,973,600
Jan 16, 2025 33.32 33.70 32.82 33.32 -0.06 -0.18% 6,686,974
Jan 15, 2025 34.60 34.75 33.29 33.38 0.19 0.57% 5,027,705
Jan 14, 2025 32.39 33.51 32.22 33.19 1.12 3.49% 4,248,288
Jan 13, 2025 31.02 32.46 30.95 32.07 0.64 2.04% 4,922,281
Jan 10, 2025 31.27 31.67 30.78 31.43 -0.55 -1.72% 6,037,017
Jan 8, 2025 32.70 32.75 31.79 31.98 -1.07 -3.24% 4,430,907
Jan 7, 2025 33.83 34.33 31.66 33.05 -0.34 -1.02% 4,082,555
Jan 6, 2025 32.99 34.15 32.99 33.39 0.88 2.71% 4,247,033
Jan 3, 2025 32.65 32.85 31.86 32.51 -0.08 -0.25% 4,122,500
Jan 2, 2025 33.66 34.09 32.35 32.59 -0.83 -2.48% 4,677,900
Dec 31, 2024 32.92 33.76 32.81 33.42 0.60 1.83% 3,808,323
Dec 30, 2024 32.54 33.28 32.11 32.82 -0.27 -0.82% 4,404,620
Dec 27, 2024 33.08 33.35 32.74 33.09 -0.24 -0.72% 3,446,100
Dec 26, 2024 33.10 33.51 33.00 33.33 0.00 0.00% 3,651,300
Dec 24, 2024 32.85 33.54 32.61 33.33 0.44 1.34% 2,414,500
Dec 23, 2024 32.80 33.34 32.42 32.89 0.07 0.21% 5,357,700
Dec 20, 2024 33.04 33.86 32.69 32.82 -0.25 -0.76% 10,146,400
Dec 19, 2024 34.24 34.93 32.88 33.07 -0.81 -2.39% 7,626,110
Dec 18, 2024 36.32 36.58 33.82 33.88 -2.25 -6.23% 5,155,302
Dec 17, 2024 36.28 36.65 35.83 36.13 -0.39 -1.07% 3,237,400
Dec 16, 2024 36.79 37.66 36.31 36.52 -0.49 -1.32% 3,653,300
Dec 13, 2024 38.00 38.35 36.77 37.01 -0.80 -2.12% 2,394,022
Dec 12, 2024 37.09 39.27 37.02 37.81 0.70 1.89% 3,372,621
Dec 11, 2024 37.14 37.29 36.31 37.11 0.19 0.51% 5,139,688
Dec 10, 2024 36.65 37.80 35.96 36.92 0.26 0.71% 4,484,300
Dec 9, 2024 38.00 38.00 36.61 36.66 -0.94 -2.50% 3,347,511
Dec 6, 2024 38.19 38.66 37.59 37.60 -0.30 -0.79% 3,716,846
Dec 5, 2024 38.53 38.89 37.80 37.90 -0.73 -1.89% 3,689,421

Create Price Alert on CZR

Your price alert will notify you when the stock price is above 37.78.

Add to Watchlist