The highest closing price for Caesars Entertainment (CZR) last month was $41.11, on November 7. It was down 4.8% for the month. The latest price is $33.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $38.41 | $38.69 | $38.16 | $38.49 | 1,510,500 |
November 27 2024 | $38.80 | $39.36 | $38.13 | $38.25 | 2,211,600 |
November 26 2024 | $39.25 | $39.40 | $38.30 | $38.68 | 2,313,400 |
November 25 2024 | $37.89 | $39.97 | $37.87 | $39.42 | 4,141,700 |
November 22 2024 | $37.64 | $37.86 | $37.32 | $37.60 | 2,780,800 |
November 21 2024 | $37.59 | $38.16 | $36.95 | $37.56 | 2,464,400 |
November 20 2024 | $37.12 | $37.64 | $36.83 | $37.59 | 2,321,200 |
November 19 2024 | $35.84 | $37.45 | $35.63 | $37.38 | 3,656,900 |
November 18 2024 | $36.88 | $37.20 | $36.38 | $36.54 | 4,042,700 |
November 15 2024 | $38.90 | $38.96 | $36.92 | $37.04 | 5,913,200 |
November 14 2024 | $39.33 | $39.95 | $38.94 | $38.99 | 2,260,500 |
November 13 2024 | $39.38 | $39.72 | $38.76 | $39.30 | 3,353,300 |
November 12 2024 | $39.68 | $39.81 | $38.82 | $39.43 | 3,926,700 |
November 11 2024 | $41.04 | $41.20 | $40.15 | $40.22 | 2,492,400 |
November 08 2024 | $40.84 | $41.12 | $40.34 | $40.84 | 2,597,300 |
November 07 2024 | $40.72 | $41.76 | $40.70 | $41.11 | 2,393,500 |
November 06 2024 | $40.68 | $41.50 | $40.00 | $40.47 | 5,902,100 |
November 05 2024 | $39.51 | $39.76 | $38.31 | $38.79 | 5,243,400 |
November 04 2024 | $39.02 | $40.26 | $39.02 | $39.65 | 3,035,700 |
November 01 2024 | $40.44 | $41.01 | $39.18 | $39.22 | 3,781,800 |
Daily pricing data for Caesars Entertainment dates back to 12/7/1992, and may be incomplete.
