Stockscreener 앱 받기
20.61
4.20%
0.83
시간 외 거래:
20.26
-0.35
-1.70%
Caesars Entertainment Inc 주식 (CZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-17 | $20.75 | $19.46 | $1.29 | 22,282,680.0 | +4.20% |
| 2025-11-14 | $19.86 | $19.16 | $0.70 | 8,509,481.0 | +0.15% |
| 2025-11-13 | $19.96 | $19.45 | $0.51 | 9,661,894.0 | -0.05% |
| 2025-11-12 | $20.09 | $19.44 | $0.65 | 9,724,547.0 | +0.36% |
| 2025-11-11 | $20.47 | $19.55 | $0.92 | 5,177,981.0 | -1.70% |
| 2025-11-10 | $20.37 | $19.75 | $0.6149 | 10,226,796.0 | +1.06% |
| 2025-11-07 | $19.89 | $18.76 | $1.12 | 7,760,392.0 | +3.44% |
| 2025-11-06 | $20.76 | $18.97 | $1.79 | 6,913,763.0 | -3.86% |
| 2025-11-05 | $20.67 | $19.55 | $1.12 | 9,294,134.0 | -0.45% |
| 2025-11-04 | $20.36 | $19.40 | $0.965 | 12,959,920.0 | -2.10% |
| 2025-11-03 | $20.86 | $19.57 | $1.29 | 11,525,240.0 | +1.74% |
| 2025-10-31 | $20.20 | $18.45 | $1.75 | 18,214,783.0 | +7.83% |
| 2025-10-30 | $19.20 | $18.25 | $0.95 | 15,947,309.0 | -0.45% |
| 2025-10-29 | $20.72 | $18.64 | $2.08 | 25,949,591.0 | -15.23% |
| 2025-10-28 | $22.27 | $21.67 | $0.605 | 9,300,703.0 | -2.04% |
| 2025-10-27 | $22.57 | $21.82 | $0.7515 | 5,966,280.0 | +1.46% |
| 2025-10-24 | $23.40 | $22.20 | $1.20 | 6,765,424.0 | -3.70% |
| 2025-10-23 | $23.21 | $22.57 | $0.64 | 4,856,590.0 | +2.08% |
| 2025-10-22 | $23.05 | $22.45 | $0.595 | 5,783,884.0 | -0.35% |
| 2025-10-21 | $22.80 | $21.93 | $0.87 | 4,146,250.0 | +2.21% |
Caesars Entertainment Inc 주식 (CZR) 연도별 가격 이력
이 심층 분석에서는 Caesars Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CZR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Caesars Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Caesars Entertainment Inc 주식 (CZR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $20.86 | $18.76 | $2.10 | 136,319,508.0 | +2.54% |
| 2025-10 | $27.50 | $18.25 | $9.25 | 207,261,163.0 | -25.62% |
| 2025-09 | $28.26 | $24.53 | $3.73 | 193,630,907.0 | +0.95% |
| 2025-08 | $27.45 | $23.62 | $3.83 | 125,952,731.0 | +0.34% |
| 2025-07 | $31.58 | $26.43 | $5.14 | 126,512,212.0 | -6.02% |
| 2025-06 | $29.81 | $25.39 | $4.42 | 109,311,245.0 | +5.62% |
| 2025-05 | $30.77 | $26.65 | $4.12 | 96,797,910.0 | -0.67% |
| 2025-04 | $28.87 | $21.40 | $7.47 | 143,568,968.0 | +8.24% |
| 2025-03 | $34.22 | $24.01 | $10.21 | 120,772,370.0 | -24.74% |
| 2025-02 | $40.00 | $32.61 | $7.39 | 84,116,236.0 | -7.85% |
| 2025-01 | $36.62 | $30.78 | $5.84 | 82,808,710.0 | +7.87% |
Caesars Entertainment Inc 주식 (CZR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.56 | $32.11 | $7.45 | 82,708,791.0 | -14.73% |
| 2024-11 | $41.76 | $35.63 | $6.13 | 65,486,582.0 | -3.90% |
| 2024-10 | $45.93 | $39.75 | $6.18 | 85,957,266.0 | -4.05% |
| 2024-09 | $42.23 | $34.88 | $7.35 | 86,779,744.0 | +10.89% |
| 2024-08 | $39.79 | $32.45 | $7.34 | 117,830,476.0 | -5.78% |
| 2024-07 | $41.95 | $33.21 | $8.74 | 107,227,094.0 | +0.53% |
| 2024-06 | $40.23 | $34.52 | $5.71 | 78,618,025.0 | +11.75% |
| 2024-05 | $37.60 | $31.74 | $5.86 | 120,701,243.0 | -0.73% |
| 2024-04 | $44.67 | $35.76 | $8.91 | 73,085,624.0 | -18.11% |
| 2024-03 | $43.95 | $39.07 | $4.88 | 54,455,104.0 | +0.62% |
| 2024-02 | $45.43 | $39.50 | $5.93 | 74,978,418.0 | -0.91% |
| 2024-01 | $48.57 | $43.57 | $5.00 | 64,990,554.0 | -6.42% |
Caesars Entertainment Inc 주식 (CZR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.51 | $42.49 | $8.01 | 77,254,858.0 | +4.83% |
| 2023-11 | $47.11 | $38.57 | $8.54 | 62,509,803.0 | +12.11% |
| 2023-10 | $47.76 | $38.33 | $9.43 | 68,806,208.0 | -13.94% |
| 2023-09 | $56.30 | $45.23 | $11.07 | 47,604,757.0 | -16.12% |
| 2023-08 | $58.61 | $50.77 | $7.84 | 54,049,999.0 | -6.37% |
| 2023-07 | $60.27 | $46.76 | $13.51 | 50,305,530.0 | +15.79% |
| 2023-06 | $51.55 | $40.08 | $11.47 | 62,446,494.0 | +24.29% |
| 2023-05 | $46.88 | $40.19 | $6.69 | 67,931,243.0 | -9.45% |
| 2023-04 | $49.81 | $41.21 | $8.60 | 43,702,910.0 | -7.21% |
| 2023-03 | $55.45 | $40.86 | $14.59 | 73,799,956.0 | -3.84% |
| 2023-02 | $56.75 | $49.37 | $7.38 | 58,636,894.0 | -2.50% |
| 2023-01 | $53.62 | $41.41 | $12.21 | 56,992,143.0 | +25.14% |
0.44%
자본화:
|
볼륨(24시간):