Caesars Entertainment Inc. Common Stockのデータ

Caesars Entertainment Inc. Common Stockの基本情報

名前 Caesars Entertainment Inc. Common Stock
ティッカー CZR
国 United States
上場年 nan
セクター Consumer Services

Caesars Entertainment Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.12 78.27 80.9 78.34 1484800.0 78.34
2021-02-12 80.73 77.63 77.79 80.24 1960300.0 80.24
2021-02-11 80.3 77.02 79.75 78.47 1274200.0 78.47
2021-02-10 82.39 79.3 81.85 79.61 1385300.0 79.61
2021-02-09 83.93 80.62 82.12 81.57 1057900.0 81.57
2021-02-08 83.96 80.19 83.47 82.85 1287600.0 82.85
2021-02-05 83.97 80.37 81.02 82.88 2466100.0 82.88
2021-02-04 80.15 77.32 77.89 79.48 1601300.0 79.48
2021-02-03 78.45 74.78 76.01 76.75 1594100.0 76.75
2021-02-02 76.39 71.68 72.25 76.0 1735500.0 76.0
2021-02-01 72.25 69.9 70.67 70.8 2022600.0 70.8
2021-01-29 73.5 68.77 73.04 70.39 2602300.0 70.39
2021-01-28 74.89 68.0 68.0 73.74 3368000.0 73.74
2021-01-27 72.3 66.34 71.77 66.87 4588400.0 66.87
2021-01-26 80.65 74.15 78.85 74.36 2138800.0 74.36
2021-01-25 79.53 75.99 79.32 78.4 1923700.0 78.4
2021-01-22 81.57 78.68 79.75 79.53 1803400.0 79.53
2021-01-21 81.43 78.34 80.22 80.72 1977500.0 80.72
2021-01-20 82.34 79.62 80.4 80.05 2292400.0 80.05
2021-01-19 82.15 79.05 80.18 80.67 3724500.0 80.67
2021-01-15 80.1 76.22 77.3 80.0 2901800.0 80.0
2021-01-14 79.47 77.33 77.46 78.16 2028700.0 78.16
2021-01-13 78.96 76.06 78.5 76.52 2050900.0 76.52
2021-01-12 80.69 77.61 78.8 79.08 1838600.0 79.08
2021-01-11 79.65 76.82 77.28 78.27 1468100.0 78.27
2021-01-08 79.5 77.45 77.85 78.8 3305300.0 78.8
2021-01-07 80.0 76.52 77.3 78.06 3028500.0 78.06
2021-01-06 78.0 74.65 75.96 76.24 3364400.0 76.24
2021-01-05 75.5 71.53 71.54 74.77 1748900.0 74.77
2021-01-04 75.44 71.05 74.62 71.6 2446900.0 71.6
2020-12-31 75.53 72.69 73.73 74.27 1313500.0 74.27
2020-12-30 74.24 72.38 73.33 73.69 1200700.0 73.69
2020-12-29 74.78 72.14 74.16 73.37 1319300.0 73.37
2020-12-28 77.0 73.42 76.48 73.64 1524300.0 73.64
2020-12-24 77.2 75.31 76.23 75.84 685400.0 75.84
2020-12-23 77.45 74.64 74.64 76.68 1051000.0 76.68
2020-12-22 74.69 71.56 73.95 74.31 1484600.0 74.31
2020-12-21 74.94 71.21 73.28 73.83 2118300.0 73.83
2020-12-18 78.16 74.63 77.42 75.44 6965800.0 75.44
2020-12-17 77.42 75.76 76.03 77.06 2003900.0 77.06
2020-12-16 76.28 73.88 74.63 75.84 1662900.0 75.84
2020-12-15 75.52 71.82 72.86 75.24 1901300.0 75.24
2020-12-14 73.16 70.82 71.68 71.81 1952500.0 71.81
2020-12-11 72.44 69.48 71.65 69.9 1359500.0 69.9
2020-12-10 72.6 69.29 70.72 71.13 1864000.0 71.13
2020-12-09 75.75 70.87 75.27 71.78 2867800.0 71.78
2020-12-08 76.42 74.03 74.03 75.27 3928100.0 75.27
2020-12-07 74.95 73.31 73.8 74.86 1825600.0 74.86
2020-12-04 73.9 71.0 71.8 73.84 2891100.0 73.84
2020-12-03 71.72 68.11 68.94 71.13 2802400.0 71.13
2020-12-02 69.48 65.89 67.88 68.5 1971200.0 68.5
2020-12-01 69.85 67.1 69.79 67.84 2388400.0 67.84
2020-11-30 69.76 66.72 69.69 68.12 2023700.0 68.12
2020-11-27 71.02 69.28 69.72 70.1 1244500.0 70.1
2020-11-25 69.55 66.85 67.24 69.37 3512500.0 69.37
2020-11-24 71.65 67.69 68.0 70.1 4822300.0 70.1
2020-11-23 67.16 63.07 64.29 66.9 3527600.0 66.9
2020-11-20 66.12 63.82 64.79 64.01 1919700.0 64.01
2020-11-19 66.21 62.52 64.15 65.73 2954200.0 65.73
2020-11-18 66.13 63.08 64.52 63.8 3750500.0 63.8
2020-11-17 64.21 61.51 62.34 63.73 2329100.0 63.73
2020-11-16 64.05 61.01 64.05 63.19 3730700.0 63.19
2020-11-13 61.86 58.83 59.6 61.38 2702400.0 61.38
2020-11-12 60.94 57.12 57.4 57.78 2888900.0 57.78
2020-11-11 60.78 56.76 60.44 58.97 3878100.0 58.97
2020-11-10 64.79 60.1 62.8 60.28 5708300.0 60.28
2020-11-09 74.92 60.73 64.74 63.08 8330900.0 63.08
2020-11-06 58.56 54.04 54.95 56.89 4497500.0 56.89
2020-11-05 56.39 53.28 53.28 56.13 5013700.0 56.13
2020-11-04 52.82 49.28 50.99 52.2 3044000.0 52.2
2020-11-03 50.67 47.27 47.52 50.11 3348600.0 50.11
2020-11-02 46.85 44.57 45.55 46.66 2937200.0 46.66
2020-10-30 46.35 43.07 45.49 44.82 3455700.0 44.82
2020-10-29 47.38 45.28 46.0 46.1 3484300.0 46.1
2020-10-28 48.15 45.14 46.34 45.26 4456600.0 45.26
2020-10-27 52.76 46.87 52.04 48.47 4483500.0 48.47
2020-10-26 55.09 50.65 53.49 51.76 2820300.0 51.76
2020-10-23 54.93 52.62 54.29 54.69 2547100.0 54.69
2020-10-22 54.25 52.26 53.03 54.13 1856700.0 54.13
2020-10-21 54.96 52.43 54.31 52.45 2265400.0 52.45
2020-10-20 55.42 52.95 53.57 54.47 2160700.0 54.47
2020-10-19 55.34 53.24 54.98 53.42 2026700.0 53.42
2020-10-16 56.5 54.43 56.33 54.97 2533000.0 54.97
2020-10-15 55.8 53.71 54.47 55.6 2345800.0 55.6
2020-10-14 56.88 55.21 55.64 55.33 2578000.0 55.33
2020-10-13 55.61 52.59 53.62 55.45 3944700.0 55.45
2020-10-12 54.06 52.35 53.06 53.95 2611600.0 53.95
2020-10-09 55.73 52.01 55.02 52.35 4440800.0 52.35
2020-10-08 56.97 54.62 56.5 54.74 3049500.0 54.74
2020-10-07 56.48 54.6 55.69 55.74 4211400.0 55.74
2020-10-06 57.7 54.87 57.4 55.0 5774000.0 55.0
2020-10-05 58.0 55.15 57.71 57.07 4140500.0 57.07
2020-10-02 58.0 54.42 54.62 56.83 8870400.0 56.83
2020-10-01 57.55 55.07 56.44 57.1 7296000.0 57.1
2020-09-30 57.97 54.63 55.9 56.06 22229300.0 56.06
2020-09-29 57.4 53.53 56.29 54.49 23774700.0 54.49
2020-09-28 59.73 55.23 58.38 58.21 6629300.0 58.21
2020-09-25 57.61 54.26 54.85 57.07 4517700.0 57.07
2020-09-24 54.92 52.38 54.15 52.87 2960900.0 52.87
2020-09-23 59.11 54.77 57.8 54.86 2976100.0 54.86
2020-09-22 58.57 55.2 55.88 58.13 4304800.0 58.13
2020-09-21 54.81 51.53 53.61 54.43 4608100.0 54.43
2020-09-18 56.8 54.57 56.02 56.2 4195400.0 56.2
2020-09-17 57.39 54.27 54.51 55.4 3720900.0 55.4
2020-09-16 60.08 55.16 59.29 55.94 5096000.0 55.94
2020-09-15 59.42 55.41 55.47 58.98 6142300.0 58.98
2020-09-14 56.26 50.53 50.53 55.39 9928500.0 55.39
2020-09-11 51.72 48.9 51.19 50.11 2733100.0 50.11
2020-09-10 53.21 50.58 50.62 50.74 4035000.0 50.74
2020-09-09 50.93 48.35 50.41 50.28 2779300.0 50.28
2020-09-08 51.94 47.6 48.55 49.94 3435600.0 49.94
2020-09-04 50.25 46.06 48.07 49.81 3673200.0 49.81
2020-09-03 50.1 46.83 48.56 47.62 4545100.0 47.62
2020-09-02 49.1 46.65 46.93 48.67 2977200.0 48.67
2020-09-01 48.0 45.36 45.85 46.86 3978500.0 46.86
2020-08-31 49.11 45.78 49.06 45.8 4152200.0 45.8
2020-08-28 49.67 48.08 48.58 49.05 4270200.0 49.05
2020-08-27 47.98 45.9 46.35 47.26 3740000.0 47.26
2020-08-26 46.4 43.92 44.33 45.99 4097000.0 45.99
2020-08-25 45.31 43.55 44.69 43.86 2955500.0 43.86
2020-08-24 46.17 44.03 45.47 44.72 4124100.0 44.72
2020-08-21 46.57 44.03 45.39 44.7 5738400.0 44.7
2020-08-20 46.15 43.12 43.4 46.0 5763700.0 46.0
2020-08-19 44.69 42.75 42.78 44.04 6340900.0 44.04
2020-08-18 42.92 41.05 41.83 42.72 3755000.0 42.72
2020-08-17 42.33 40.01 41.32 41.56 5537600.0 41.56
2020-08-14 41.44 38.29 39.2 41.32 5042700.0 41.32
2020-08-13 41.04 37.44 37.85 39.46 7061800.0 39.46
2020-08-12 39.01 36.78 38.62 37.16 3978900.0 37.16
2020-08-11 40.33 37.59 39.5 37.88 6188600.0 37.88
2020-08-10 39.3 37.75 38.75 38.27 6280000.0 38.27
2020-08-07 38.89 36.13 37.8 37.07 6727200.0 37.07
2020-08-06 38.47 35.3 35.4 37.75 6886300.0 37.75
2020-08-05 35.63 33.36 34.46 35.54 3847500.0 35.54
2020-08-04 34.2 32.16 32.22 33.93 3414100.0 33.93
2020-08-03 32.73 30.25 30.67 32.22 3588700.0 32.22
2020-07-31 33.64 30.8 33.4 31.05 5603400.0 31.05
2020-07-30 34.34 32.31 32.69 33.37 3920600.0 33.37
2020-07-29 33.53 31.3 31.93 33.52 7010100.0 33.52
2020-07-28 31.53 29.39 29.56 30.27 8635400.0 30.27
2020-07-27 32.87 29.06 32.52 29.74 15883300.0 29.74
2020-07-24 36.2 33.62 36.2 33.75 9186700.0 33.75
2020-07-23 38.15 34.76 37.47 36.58 26815500.0 36.58
2020-07-22 38.4 36.97 37.51 38.24 11085300.0 38.24
2020-07-21 39.5 37.66 38.9 38.4 8004600.0 38.4
2020-07-20 38.69 35.58 38.24 38.24 15497300.0 38.24
2020-07-17 39.6 37.9 39.5 38.0 18394000.0 38.0
2020-07-16 41.55 40.5 41.25 40.77 8689900.0 40.77
2020-07-15 42.65 40.87 42.5 42.03 10815900.0 42.03
2020-07-14 40.68 38.53 39.17 40.11 4487400.0 40.11
2020-07-13 41.82 38.77 40.63 39.0 6142000.0 39.0
2020-07-10 41.0 39.4 40.39 40.15 5231000.0 40.15
2020-07-09 41.64 38.56 40.5 40.95 5043000.0 40.95
2020-07-08 40.44 36.58 38.26 39.75 4529400.0 39.75
2020-07-07 39.76 34.67 38.82 38.03 8577500.0 38.03
2020-07-06 42.73 39.05 42.11 39.53 4507500.0 39.53
2020-07-02 43.07 40.24 42.47 41.2 4848400.0 41.2
2020-07-01 43.27 39.45 40.65 40.86 5446900.0 40.86
2020-06-30 40.42 38.3 39.04 40.06 4074000.0 40.06
2020-06-29 40.2 35.25 36.72 39.59 6907100.0 39.59
2020-06-26 40.0 35.28 38.4 36.15 12518600.0 36.15
2020-06-25 41.46 37.03 40.03 38.6 8955900.0 38.6
2020-06-24 43.38 40.25 42.61 41.16 11244700.0 41.16
2020-06-23 44.57 41.93 42.23 43.99 6729300.0 43.99
2020-06-22 41.98 38.91 41.8 41.25 9744800.0 41.25
2020-06-19 43.5 40.53 41.41 42.01 13600000.0 42.01
2020-06-18 42.75 40.66 42.01 40.77 7627800.0 40.77
2020-06-17 44.95 41.09 41.91 43.13 20325400.0 43.13
2020-06-16 42.42 39.4 41.25 40.79 12386100.0 40.79
2020-06-15 39.21 33.65 34.0 38.44 6244000.0 38.44
2020-06-12 37.59 34.15 37.47 36.78 6541900.0 36.78
2020-06-11 37.18 33.0 35.0 33.26 10485600.0 33.26
2020-06-10 42.17 35.81 41.42 39.86 10571700.0 39.86
2020-06-09 44.19 41.68 42.79 42.53 5167300.0 42.53
2020-06-08 45.93 44.14 45.09 44.81 7280300.0 44.81
2020-06-05 47.18 42.56 46.15 43.77 8989100.0 43.77
2020-06-04 43.84 38.62 41.42 42.94 10120900.0 42.94
2020-06-03 39.52 35.67 36.23 38.88 7459100.0 38.88
2020-06-02 37.19 34.61 36.84 35.49 5804200.0 35.49
2020-06-01 37.49 35.51 35.69 36.09 6835700.0 36.09
2020-05-29 35.67 33.2 34.03 35.46 7604300.0 35.46
2020-05-28 37.53 34.31 36.0 34.76 7573600.0 34.76
2020-05-27 36.68 33.26 35.78 36.42 9408700.0 36.42
2020-05-26 37.26 34.29 37.12 35.16 8952400.0 35.16
2020-05-22 34.64 30.92 32.28 33.54 9689700.0 33.54
2020-05-21 33.21 30.7 31.75 32.68 10035800.0 32.68
2020-05-20 32.0 29.79 30.55 31.25 10322300.0 31.25
2020-05-19 31.26 26.66 28.0 28.76 11882700.0 28.76
2020-05-18 28.24 25.46 25.46 27.8 10431600.0 27.8
2020-05-15 24.16 21.61 21.82 23.21 8909400.0 23.21
2020-05-14 22.65 19.0 19.8 22.13 9431100.0 22.13
2020-05-13 23.75 19.48 23.19 20.28 11024500.0 20.28
2020-05-12 25.5 22.09 22.41 23.18 21155200.0 23.18
2020-05-11 20.99 19.64 20.25 20.62 5818800.0 20.62
2020-05-08 21.45 19.56 19.95 21.09 6160300.0 21.09
2020-05-07 19.48 17.95 18.18 19.37 6723000.0 19.37
2020-05-06 18.97 18.01 18.5 18.09 4225800.0 18.09
2020-05-05 19.78 18.03 19.52 18.37 4871300.0 18.37
2020-05-04 19.55 16.91 17.86 18.93 5748600.0 18.93
2020-05-01 20.4 18.5 19.72 18.84 7015900.0 18.84
2020-04-30 22.33 20.62 21.75 21.44 6672000.0 21.44
2020-04-29 22.95 21.48 22.5 22.41 9421900.0 22.41
2020-04-28 24.31 19.55 23.14 21.13 11735000.0 21.13
2020-04-27 20.97 18.13 18.22 20.32 10576300.0 20.32
2020-04-24 18.31 15.9 16.5 17.82 15634200.0 17.82
2020-04-23 16.3 15.29 15.29 15.58 5645600.0 15.58
2020-04-22 15.9 14.83 15.76 15.01 4038600.0 15.01
2020-04-21 16.18 14.87 15.51 15.27 4623100.0 15.27
2020-04-20 17.29 15.6 15.99 16.07 5438800.0 16.07
2020-04-17 17.42 16.2 16.8 16.7 7153900.0 16.7
2020-04-16 16.3 14.62 16.3 15.26 5239800.0 15.26
2020-04-15 17.06 15.26 16.31 15.99 5396200.0 15.99
2020-04-14 18.86 17.2 18.41 17.5 4292400.0 17.5
2020-04-13 18.4 15.65 18.25 17.09 5851000.0 17.09
2020-04-09 20.6 16.71 19.6 18.11 10122800.0 18.11
2020-04-08 18.35 15.61 16.2 18.15 10231500.0 18.15
2020-04-07 18.3 14.6 17.39 15.11 10800300.0 15.11
2020-04-06 14.5 11.36 11.42 14.03 11321300.0 14.03
2020-04-03 11.11 9.57 10.91 10.16 6825500.0 10.16
2020-04-02 12.23 10.31 11.54 10.67 6523000.0 10.67
2020-04-01 13.77 11.36 13.68 11.69 6823800.0 11.69
2020-03-31 15.24 12.03 12.71 14.4 11941600.0 14.4
2020-03-30 13.69 10.01 13.6 12.05 12045400.0 12.05
2020-03-27 16.58 14.27 16.0 15.14 4233400.0 15.14
2020-03-26 19.86 16.05 17.0 16.79 7000900.0 16.79
2020-03-25 20.27 15.56 18.0 16.69 10151300.0 16.69
2020-03-24 15.67 12.49 13.88 15.05 9505000.0 15.05
2020-03-23 10.56 8.51 9.34 10.44 7982800.0 10.44
2020-03-20 12.0 8.5 8.51 8.82 12707900.0 8.82
2020-03-19 9.96 6.62 7.16 7.77 9774500.0 7.77
2020-03-18 8.67 6.02 8.67 7.1 10974900.0 7.1
2020-03-17 15.64 9.76 14.8 10.09 12166100.0 10.09
2020-03-16 15.93 13.71 14.38 13.78 7254100.0 13.78
2020-03-13 19.8 15.01 18.82 18.22 7935100.0 18.22
2020-03-12 21.75 14.66 21.75 15.48 10808900.0 15.48
2020-03-11 27.89 22.91 27.57 24.77 8156500.0 24.77
2020-03-10 29.83 25.34 28.12 29.05 6129700.0 29.05
2020-03-09 30.8 25.39 28.99 26.44 7605500.0 26.44
2020-03-06 36.47 31.81 33.17 33.65 7146100.0 33.65
2020-03-05 40.2 34.27 39.78 34.74 7631800.0 34.74
2020-03-04 43.17 40.04 42.66 41.12 6892800.0 41.12
2020-03-03 48.59 41.59 45.98 41.65 4283900.0 41.65
2020-03-02 50.2 42.26 50.15 45.43 7779300.0 45.43
2020-02-28 50.64 46.7 48.45 50.18 5135600.0 50.18
2020-02-27 54.06 47.36 51.77 49.88 6133500.0 49.88
2020-02-26 57.52 49.05 55.98 51.4 6324500.0 51.4
2020-02-25 64.39 55.54 63.43 55.62 4219400.0 55.62
2020-02-24 66.25 62.96 65.52 62.99 2348800.0 62.99
2020-02-21 69.46 67.28 69.46 68.12 1863600.0 68.12
2020-02-20 70.74 67.93 69.08 69.47 1229100.0 69.47
2020-02-19 70.11 69.22 69.41 69.45 1159000.0 69.45
2020-02-18 69.57 68.37 68.7 68.82 710700.0 68.82