Caesars Entertainment (NASDAQ:CZR) Price Performance
- 1 Month
Performance - -20.17%
- 3 Month
Performance - -34.68%
- Year-To-Date
Performance - -41.21%
- 1 Year
Performance - -44.23%
Caesars Entertainment (NASDAQ CZR) Stock Chart for Monday, May, 16, 2022
Charts Provided by TradingView.
Caesars Entertainment (NASDAQ:CZR) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/13/2022 | $49.83 | $54.99 +10.36% | $55.32 | $51.21 | 5.46 million shs | $11.79 billion |
05/12/2022 | $48.36 | $49.83 +3.04% | $51.38 | $46.08 | 5.34 million shs | $10.68 billion |
05/11/2022 | $50.77 | $48.36 -4.75% | $53.48 | $48.30 | 4.86 million shs | $10.37 billion |
05/10/2022 | $52.95 | $50.77 -4.12% | $55.11 | $49.16 | 5.32 million shs | $10.88 billion |
05/09/2022 | $59.95 | $52.95 -11.68% | $59.08 | $52.58 | 5.24 million shs | $11.34 billion |
05/06/2022 | $62.95 | $59.95 -4.77% | $62.37 | $59.30 | 3.43 million shs | $12.84 billion |
05/05/2022 | $66.39 | $62.95 -5.18% | $67.16 | $61.96 | 3.34 million shs | $13.48 billion |
05/04/2022 | $67.65 | $66.39 -1.86% | $69.46 | $61.49 | 7.89 million shs | $14.22 billion |
05/03/2022 | $68.35 | $67.65 -1.02% | $69.93 | $66.01 | 3.71 million shs | $14.49 billion |
05/02/2022 | $66.28 | $68.35 +3.12% | $68.42 | $65.17 | 2.79 million shs | $14.64 billion |
|
04/29/2022 | $67.39 | $66.28 -1.65% | $70.23 | $66.10 | 2.43 million shs | $14.19 billion |
04/28/2022 | $64.15 | $67.39 +5.05% | $68.02 | $63.78 | 3.22 million shs | $14.43 billion |
04/27/2022 | $64.83 | $64.15 -1.05% | $65.91 | $62.28 | 2.66 million shs | $13.74 billion |
04/26/2022 | $68.50 | $64.83 -5.36% | $68.32 | $63.52 | 2.80 million shs | $13.88 billion |
04/25/2022 | $66.60 | $68.50 +2.85% | $68.59 | $64.60 | 2.49 million shs | $14.67 billion |
04/22/2022 | $68.11 | $66.60 -2.22% | $69.00 | $65.11 | 2.46 million shs | $14.26 billion |
04/21/2022 | $71.70 | $68.11 -5.01% | $73.95 | $67.91 | 3.62 million shs | $14.58 billion |
04/20/2022 | $71.75 | $71.70 -0.07% | $73.49 | $71.41 | 2.06 million shs | $15.35 billion |
04/19/2022 | $68.37 | $71.75 +4.94% | $73.35 | $68.23 | 2.77 million shs | $15.36 billion |
04/18/2022 | $68.88 | $68.37 -0.74% | $69.32 | $67.84 | 2.12 million shs | $14.64 billion |
04/15/2022 | $68.88 | $68.88 | $71.16 | $68.79 | 2.68 million shs | $14.75 billion |
04/14/2022 | $70.01 | $68.88 -1.61% | $71.16 | $68.79 | 2.68 million shs | $14.75 billion |
04/13/2022 | $67.02 | $70.01 +4.46% | $71.35 | $67.28 | 4.48 million shs | $14.99 billion |
04/12/2022 | $68.58 | $67.02 -2.27% | $71.01 | $66.81 | 2.88 million shs | $14.35 billion |
04/11/2022 | $68.98 | $68.58 -0.58% | $71.10 | $67.85 | 2.20 million shs | $14.68 billion |
04/08/2022 | $70.56 | $68.98 -2.24% | $70.93 | $67.67 | 3.03 million shs | $14.77 billion |
04/07/2022 | $72.01 | $70.56 -2.01% | $72.56 | $67.67 | 3.90 million shs | $15.11 billion |
04/06/2022 | $77.16 | $72.01 -6.67% | $75.78 | $71.25 | 3.30 million shs | $15.42 billion |
04/05/2022 | $80.69 | $77.16 -4.37% | $80.99 | $76.56 | 1.59 million shs | $16.52 billion |
04/04/2022 | $76.65 | $80.69 +5.27% | $80.89 | $76.81 | 2.27 million shs | $17.28 billion |
04/01/2022 | $77.36 | $76.65 -0.92% | $78.65 | $75.80 | 2.00 million shs | $16.41 billion |
03/31/2022 | $77.53 | $77.36 -0.22% | $79.75 | $76.33 | 2.11 million shs | $16.56 billion |
03/30/2022 | $81.23 | $77.53 -4.55% | $81.56 | $76.62 | 2.15 million shs | $16.60 billion |
03/29/2022 | $76.88 | $81.23 +5.66% | $81.58 | $78.40 | 2.77 million shs | $17.39 billion |
03/28/2022 | $77.40 | $76.88 -0.67% | $78.50 | $75.50 | 1.82 million shs | $16.46 billion |
03/25/2022 | $78.99 | $77.40 -2.01% | $79.15 | $77.04 | 1.17 million shs | $16.57 billion |
03/24/2022 | $77.00 | $78.99 +2.58% | $79.01 | $75.42 | 2.08 million shs | $16.91 billion |
03/23/2022 | $80.07 | $77.00 -3.83% | $79.80 | $76.87 | 1.94 million shs | $16.49 billion |
03/22/2022 | $78.49 | $80.07 +2.01% | $80.80 | $78.61 | 1.41 million shs | $17.14 billion |
03/21/2022 | $80.83 | $78.49 -2.89% | $80.15 | $76.44 | 2.34 million shs | $16.81 billion |
03/18/2022 | $79.59 | $80.83 +1.56% | $80.89 | $78.56 | 2.78 million shs | $17.31 billion |
03/18/2022 | $79.59 | $80.83 +1.56% | $80.89 | $78.56 | 2.78 million shs | $17.31 billion |
03/17/2022 | $79.34 | $79.59 +0.32% | $80.68 | $77.16 | 1.66 million shs | $17.04 billion |
03/16/2022 | $74.97 | $79.34 +5.83% | $79.56 | $75.83 | 2.52 million shs | $16.99 billion |
03/15/2022 | $71.97 | $74.97 +4.17% | $76.21 | $72.36 | 1.99 million shs | $16.05 billion |
03/14/2022 | $74.81 | $71.97 -3.80% | $77.10 | $70.56 | 2.69 million shs | $15.41 billion |
03/11/2022 | $77.46 | $74.81 -3.42% | $78.87 | $74.32 | 1.49 million shs | $16.02 billion |
03/10/2022 | $77.59 | $77.46 -0.17% | $78.39 | $75.18 | 1.72 million shs | $16.59 billion |
03/09/2022 | $70.24 | $77.59 +10.46% | $80.41 | $74.25 | 4.08 million shs | $16.61 billion |
03/08/2022 | $69.64 | $70.24 +0.86% | $72.89 | $67.22 | 3.66 million shs | $15.04 billion |
03/07/2022 | $78.80 | $69.64 -11.62% | $78.92 | $69.59 | 6.06 million shs | $14.91 billion |
03/04/2022 | $83.21 | $78.80 -5.30% | $82.90 | $76.19 | 3.42 million shs | $16.87 billion |
03/03/2022 | $86.16 | $83.21 -3.42% | $87.29 | $82.81 | 3.86 million shs | $17.82 billion |
03/02/2022 | $82.98 | $86.16 +3.83% | $87.43 | $83.00 | 3.08 million shs | $18.45 billion |
03/01/2022 | $84.19 | $82.98 -1.44% | $84.19 | $80.07 | 2.85 million shs | $17.77 billion |
02/28/2022 | $84.69 | $84.19 -0.59% | $84.85 | $81.79 | 2.34 million shs | $18.00 billion |
02/25/2022 | $84.65 | $84.69 +0.05% | $85.70 | $82.21 | 3.74 million shs | $18.10 billion |
02/24/2022 | $78.68 | $84.65 +7.59% | $85.07 | $74.31 | 4.93 million shs | $18.10 billion |
02/23/2022 | $76.57 | $78.68 +2.76% | $83.84 | $77.86 | 6.16 million shs | $16.82 billion |
02/22/2022 | $79.28 | $76.57 -3.42% | $78.17 | $74.21 | 4.37 million shs | $16.37 billion |
02/21/2022 | $79.28 | $79.28 | $82.68 | $78.60 | 3.18 million shs | $16.95 billion |
02/18/2022 | $81.92 | $79.28 -3.22% | $82.68 | $78.60 | 3.17 million shs | $16.95 billion |
02/17/2022 | $85.42 | $81.92 -4.10% | $84.93 | $81.59 | 1.81 million shs | $17.51 billion |
02/16/2022 | $84.18 | $85.42 +1.47% | $86.17 | $82.97 | 1.73 million shs | $18.26 billion |
02/15/2022 | $81.23 | $84.18 +3.63% | $84.92 | $83.07 | 2.03 million shs | $18.00 billion |