Caesars Entertainment Inc (CZR)
37.81 0.00 (0.00%)
The company operates as a leading player in the gaming and hospitality industry, primarily focusing on providing an immersive experience through its portfolio of casinos and resorts. It offers a range of gaming options, including slot machines and table games, alongside a variety of dining, entertainment, and retail experiences. By creating vibrant destinations that attract both local patrons and tourists, the company aims to enhance customer engagement and deliver a comprehensive leisure experience. Additionally, it invests in technology and innovation to improve customer service and operational efficiency, positioning itself as a prominent hub for entertainment and excitement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 37.09 | 39.27 | 37.09 | 37.81 | 3,372,374 | 37.81 |
| 12/11/2024 | 37.14 | 37.29 | 36.31 | 37.11 | 5,139,354 | 37.11 |
| 12/10/2024 | 36.65 | 37.80 | 35.96 | 36.92 | 4,483,366 | 36.92 |
| 12/09/2024 | 38.00 | 38.00 | 36.61 | 36.66 | 3,345,761 | 36.66 |
| 12/06/2024 | 38.19 | 38.66 | 37.59 | 37.60 | 3,716,848 | 37.60 |
| 12/05/2024 | 38.53 | 38.88 | 37.80 | 37.90 | 3,689,345 | 37.90 |
| 12/04/2024 | 38.35 | 38.80 | 37.61 | 38.63 | 3,042,658 | 38.63 |
| 12/03/2024 | 38.85 | 39.00 | 36.52 | 38.18 | 7,689,016 | 38.18 |
| 12/02/2024 | 38.50 | 39.56 | 38.40 | 39.01 | 6,056,305 | 39.01 |
| 11/29/2024 | 38.41 | 38.69 | 38.16 | 38.49 | 1,510,504 | 38.49 |
| 11/27/2024 | 38.80 | 39.36 | 38.13 | 38.25 | 2,211,710 | 38.25 |
| 11/26/2024 | 39.25 | 39.40 | 38.30 | 38.68 | 2,313,357 | 38.68 |
| 11/25/2024 | 37.89 | 39.97 | 37.87 | 39.42 | 4,141,738 | 39.42 |
| 11/22/2024 | 37.64 | 37.86 | 37.32 | 37.60 | 2,780,810 | 37.60 |
| 11/21/2024 | 37.59 | 38.16 | 36.95 | 37.56 | 2,464,115 | 37.56 |
| 11/20/2024 | 37.12 | 37.64 | 36.83 | 37.59 | 2,318,055 | 37.59 |
| 11/19/2024 | 35.84 | 37.45 | 35.63 | 37.38 | 3,654,812 | 37.38 |
| 11/18/2024 | 36.88 | 37.20 | 36.38 | 36.54 | 4,042,469 | 36.54 |
| 11/15/2024 | 38.90 | 38.96 | 36.92 | 37.04 | 5,913,184 | 37.04 |
| 11/14/2024 | 39.33 | 39.95 | 38.94 | 38.99 | 2,258,438 | 38.99 |
| 11/13/2024 | 39.38 | 39.72 | 38.76 | 39.30 | 3,352,857 | 39.30 |
| 11/12/2024 | 39.68 | 40.22 | 38.82 | 39.43 | 4,225,242 | 39.43 |
| 11/11/2024 | 41.04 | 41.20 | 40.15 | 40.22 | 2,491,827 | 40.22 |
| 11/08/2024 | 40.84 | 41.12 | 40.34 | 40.84 | 2,597,385 | 40.84 |
| 11/07/2024 | 40.72 | 41.76 | 40.70 | 41.11 | 2,393,541 | 41.11 |
| 11/06/2024 | 40.68 | 41.50 | 40.00 | 40.47 | 5,902,134 | 40.47 |
| 11/05/2024 | 39.51 | 39.76 | 38.31 | 38.79 | 5,242,029 | 38.79 |
| 11/04/2024 | 39.02 | 40.26 | 39.02 | 39.65 | 3,035,062 | 39.65 |
| 11/01/2024 | 40.44 | 41.01 | 39.18 | 39.22 | 3,781,760 | 39.22 |
| 10/31/2024 | 41.13 | 41.77 | 39.75 | 40.05 | 7,136,720 | 40.05 |
| 10/30/2024 | 42.79 | 43.88 | 40.20 | 41.56 | 10,647,873 | 41.56 |
| 10/29/2024 | 45.16 | 45.65 | 44.78 | 45.28 | 4,398,214 | 45.28 |
| 10/28/2024 | 44.87 | 45.58 | 44.45 | 45.53 | 2,827,466 | 45.53 |
| 10/25/2024 | 44.32 | 44.88 | 43.77 | 44.18 | 2,515,468 | 44.18 |
| 10/24/2024 | 43.39 | 44.01 | 42.96 | 43.69 | 3,648,422 | 43.69 |
| 10/23/2024 | 43.53 | 44.15 | 42.59 | 42.80 | 2,994,988 | 42.80 |
| 10/22/2024 | 43.80 | 44.17 | 43.16 | 44.02 | 2,474,131 | 44.02 |
| 10/21/2024 | 44.96 | 45.12 | 43.41 | 43.80 | 2,025,829 | 43.80 |
| 10/18/2024 | 45.88 | 45.88 | 45.05 | 45.18 | 1,524,111 | 45.18 |
| 10/17/2024 | 44.71 | 45.60 | 44.67 | 45.55 | 2,459,230 | 45.55 |
| 10/16/2024 | 45.48 | 45.80 | 44.46 | 44.64 | 2,569,812 | 44.64 |
| 10/15/2024 | 45.54 | 45.93 | 44.89 | 45.01 | 3,087,702 | 45.01 |
| 10/14/2024 | 44.22 | 45.62 | 44.14 | 45.53 | 3,089,850 | 45.53 |
| 10/11/2024 | 43.50 | 45.15 | 43.50 | 44.51 | 2,941,094 | 44.51 |
| 10/10/2024 | 44.07 | 44.45 | 43.45 | 43.61 | 2,072,069 | 43.61 |
| 10/09/2024 | 43.16 | 44.97 | 43.00 | 44.41 | 4,994,408 | 44.41 |
| 10/08/2024 | 44.05 | 44.59 | 42.99 | 43.24 | 4,416,643 | 43.24 |
| 10/07/2024 | 44.36 | 44.89 | 43.66 | 44.49 | 2,553,308 | 44.49 |
| 10/04/2024 | 44.79 | 45.25 | 43.34 | 44.47 | 3,786,375 | 44.47 |
| 10/03/2024 | 42.03 | 43.90 | 41.76 | 43.85 | 4,149,566 | 43.85 |
| 10/02/2024 | 41.58 | 44.00 | 41.40 | 42.95 | 8,273,178 | 42.95 |
| 10/01/2024 | 41.70 | 41.72 | 40.02 | 40.80 | 3,117,517 | 40.80 |
| 9/30/2024 | 41.42 | 42.23 | 41.32 | 41.74 | 3,658,064 | 41.74 |
| 9/27/2024 | 41.63 | 42.21 | 41.33 | 41.67 | 4,973,844 | 41.67 |
| 9/26/2024 | 41.47 | 41.75 | 40.74 | 41.08 | 4,352,171 | 41.08 |
| 9/25/2024 | 41.00 | 41.09 | 40.40 | 40.60 | 2,519,302 | 40.60 |
| 9/24/2024 | 41.99 | 42.17 | 40.67 | 40.85 | 3,217,401 | 40.85 |
| 9/23/2024 | 41.55 | 41.92 | 40.76 | 41.40 | 3,308,569 | 41.40 |
| 9/20/2024 | 41.31 | 41.65 | 40.36 | 41.45 | 7,842,903 | 41.45 |
| 9/19/2024 | 41.50 | 42.08 | 41.04 | 41.58 | 4,426,137 | 41.58 |
| 9/18/2024 | 40.60 | 41.67 | 39.75 | 40.27 | 5,010,604 | 40.27 |
| 9/17/2024 | 39.94 | 40.28 | 39.55 | 40.25 | 6,618,104 | 40.25 |
| 9/16/2024 | 39.22 | 40.01 | 38.98 | 39.43 | 4,926,829 | 39.43 |
| 9/13/2024 | 36.93 | 39.01 | 36.91 | 38.87 | 5,292,152 | 38.87 |