CZR - Caesars Entertainment, Inc.
36.31
0.010 0.028%
Share volume: 1,909,886
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Casino Hotels:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$36.30
0.18
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $36.27 | $36.27 | $36.41 | $36.41 | $35.70 | $35.70 | $36.31 | $36.31 | 1,909,886 | $1,909,886.00 |
| 02/04/2025 | $35.70 | $35.70 | $36.18 | $36.18 | $35.40 | $35.40 | $36.13 | $36.13 | 2,692,732 | $2,692,732.00 |
| 02/03/2025 | $34.87 | $34.87 | $35.79 | $35.79 | $34.46 | $34.46 | $35.53 | $35.53 | 3,160,187 | $3,160,187.00 |
| 01/31/2025 | $36.33 | $36.33 | $36.60 | $36.60 | $35.87 | $35.87 | $36.05 | $36.05 | 2,896,849 | $2,896,849.00 |
| 01/30/2025 | $35.95 | $35.95 | $36.62 | $36.62 | $35.86 | $35.86 | $36.23 | $36.23 | 4,238,308 | $4,238,308.00 |
| 01/29/2025 | $35.63 | $35.63 | $35.82 | $35.82 | $35.15 | $35.15 | $35.58 | $35.58 | 5,248,538 | $5,248,538.00 |
| 01/28/2025 | $34.89 | $34.89 | $35.78 | $35.78 | $34.73 | $34.73 | $35.74 | $35.74 | 3,492,046 | $3,492,046.00 |
| 01/27/2025 | $34.32 | $34.32 | $35.18 | $35.18 | $34.32 | $34.32 | $35.02 | $35.02 | 4,726,503 | $4,726,503.00 |
| 01/24/2025 | $34.02 | $34.02 | $35.22 | $35.22 | $34.02 | $34.02 | $34.59 | $34.59 | 4,696,833 | $4,696,833.00 |
| 01/23/2025 | $33.76 | $33.76 | $34.40 | $34.40 | $33.61 | $33.61 | $34.15 | $34.15 | 2,856,806 | $2,856,806.00 |