Historical Data for Caesars Entertainment Corporation (CZR)

$ 12.75   -0.20 (-1.54%) Volume: 51.74m 4:00 PM EST 27-Feb-2020
After Hours:  $ 12.78   0.03 (+0.24%) Volume: 9.69m 7:57 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 12.78 13.15 12.59 12.75 51.74m -0.20 -1.54% 12.75 664.32m 92,697
02/26/20 13.39 13.50 12.74 12.95 25.19m -0.36 -2.70% 12.95 328.66m 65,149
02/25/20 14.06 14.09 13.28 13.31 24.95m -0.71 -5.06% 13.31 338.35m 56,657
02/24/20 14.26 14.31 14.005 14.02 7.53m -0.475 -3.28% 14.02 106.52m 29,525
02/21/20 14.60 14.65 14.415 14.495 13.21m -0.13 -0.89% 14.495 191.46m 26,971
02/20/20 14.60 14.70 14.48 14.625 12.48m 0.015 0.10% 14.625 182.3m 23,803
02/19/20 14.65 14.735 14.59 14.61 7.01m 0.05 0.34% 14.61 102.86m 15,410
02/18/20 14.56 14.645 14.52 14.56 4.35m -0.03 -0.21% 14.56 63.45m 12,294
02/14/20 14.45 14.60 14.40 14.59 4.43m 0.13 0.90% 14.59 64.32m 10,247
02/13/20 14.31 14.49 14.26 14.46 3.37m 0.10 0.70% 14.46 48.58m 9,770
02/12/20 14.30 14.41 14.30 14.36 8.57m 0.10 0.70% 14.36 123.16m 13,374
02/11/20 14.17 14.2987 14.13 14.26 4.59m 0.14 0.99% 14.26 65.36m 17,267
02/10/20 13.91 14.15 13.84 14.12 6.36m 0.20 1.44% 14.12 89.4m 13,269
02/07/20 13.74 14.025 13.74 13.92 15.47m -0.11 -0.78% 13.92 215.8m 18,292
02/06/20 14.08 14.13 14.03 14.03 20.47m -0.02 -0.14% 14.03 287.99m 16,667
02/05/20 14.00 14.095 13.97 14.05 4.62m 0.09 0.64% 14.05 64.96m 12,736
02/04/20 13.89 14.02 13.86 13.96 11.83m 0.14 1.01% 13.96 165.21m 18,538
02/03/20 13.71 13.84 13.69 13.82 9.72m 0.15 1.10% 13.82 134.1m 16,401
01/31/20 13.75 13.81 13.62 13.67 9.07m -0.12 -0.87% 13.67 124.35m 17,391
01/30/20 13.67 13.855 13.64 13.79 10.38m 0.03 0.22% 13.79 142.82m 17,535
01/29/20 13.63 13.83 13.62 13.76 14.31m 0.16 1.18% 13.76 196.62m 14,479
01/28/20 13.54 13.69 13.49 13.60 12.15m 0.10 0.74% 13.60 165.26m 19,264
01/27/20 13.44 13.61 13.39 13.50 30.56m -0.10 -0.74% 13.50 413.13m 22,341