Caesars Entertainment, Inc. - Common Stock (NQ:CZR)

27.06 -0.93 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2025 28.72 28.73 26.72 27.06 8,719,088 -0.93(-3.32%)
Apr 29, 2025 27.85 28.08 27.08 27.99 8,826,732 -0.07(-0.25%)
Apr 28, 2025 28.44 28.87 27.98 28.06 4,231,317 -0.38(-1.34%)
Apr 25, 2025 27.60 28.71 27.51 28.44 5,507,773 +1.27(+4.67%)
Apr 24, 2025 26.79 27.47 26.39 27.17 7,549,615 +0.45(+1.68%)
Apr 23, 2025 27.74 28.63 26.48 26.72 7,504,815 -0.03(-0.11%)
Apr 22, 2025 25.36 26.86 25.36 26.75 11,280,082 +1.75(+7.00%)
Apr 21, 2025 25.16 25.54 24.68 25.00 5,989,073 -0.51(-2.00%)
Apr 17, 2025 24.75 25.67 24.66 25.51 3,722,526 +0.76(+3.07%)
Apr 16, 2025 24.94 25.19 24.27 24.75 4,303,505 -0.32(-1.28%)
Apr 15, 2025 25.35 25.83 24.98 25.07 3,113,789 -0.21(-0.83%)
Apr 14, 2025 25.82 25.95 24.75 25.28 3,090,611 -0.05(-0.20%)
Apr 11, 2025 25.26 25.67 24.64 25.33 4,472,954 -0.12(-0.47%)
Apr 10, 2025 26.55 26.93 24.75 25.45 6,276,668 -2.12(-7.69%)
Apr 09, 2025 23.38 27.76 23.21 27.57 10,620,568 +4.05(+17.24%)
Apr 08, 2025 24.75 25.23 23.12 23.52 7,830,602 -0.23(-0.99%)
Apr 07, 2025 22.32 24.91 22.31 23.75 9,676,438 +0.57(+2.46%)
Apr 04, 2025 22.69 23.64 21.40 23.18 10,237,455 -0.59(-2.48%)
Apr 03, 2025 24.40 24.82 23.46 23.77 12,085,839 -2.50(-9.52%)
Apr 02, 2025 24.75 26.45 24.63 26.27 6,308,928 +1.44(+5.80%)
Apr 01, 2025 24.81 25.13 24.18 24.83 4,439,260 -0.17(-0.68%)
Mar 31, 2025 25.18 25.25 24.01 25.00 9,557,027 -0.67(-2.61%)
Mar 28, 2025 26.92 27.02 25.43 25.67 5,878,322 -1.34(-4.96%)
Mar 27, 2025 27.35 27.55 26.98 27.01 3,582,243 -0.59(-2.14%)
Mar 26, 2025 27.48 27.89 27.17 27.60 3,045,359 +0.06(+0.22%)
Mar 25, 2025 28.23 28.45 27.36 27.54 3,344,109 -0.59(-2.10%)
Mar 24, 2025 27.84 28.26 27.70 28.13 6,078,438 +0.77(+2.81%)
Mar 21, 2025 27.80 27.86 26.73 27.36 9,462,200 -0.89(-3.15%)
Mar 20, 2025 28.76 29.20 28.23 28.25 4,719,739 -0.87(-2.99%)
Mar 19, 2025 27.56 29.59 27.56 29.12 8,617,096 +1.56(+5.66%)
Mar 18, 2025 28.08 28.73 27.46 27.56 3,901,695 -0.52(-1.85%)
Mar 17, 2025 28.16 28.91 27.98 28.08 6,465,860 +0.01(+0.04%)
Mar 14, 2025 27.19 28.40 27.07 28.07 5,248,941 +1.44(+5.41%)
Mar 13, 2025 27.22 27.47 26.42 26.63 5,211,676 -0.69(-2.53%)
Mar 12, 2025 28.40 28.64 27.06 27.32 5,018,403 -0.52(-1.87%)
Mar 11, 2025 27.33 28.19 26.91 27.84 7,765,419 +0.58(+2.13%)
Mar 10, 2025 28.15 28.49 26.84 27.26 6,264,376 -1.22(-4.28%)
Mar 07, 2025 28.72 28.89 26.92 28.48 9,478,916 -0.43(-1.49%)
Mar 06, 2025 30.18 30.30 28.85 28.91 6,637,732 -1.46(-4.81%)
Mar 05, 2025 30.82 31.32 29.77 30.37 7,141,087 -0.36(-1.17%)
Mar 04, 2025 30.87 31.42 29.27 30.73 7,588,529 -0.74(-2.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.