Stockscreener 앱 받기
36.54
1.35%
-0.50
시간 외 거래:
36.69
0.15
+0.41%
Caesars Entertainment Inc 주식 (CZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $37.20 | $36.38 | $0.82 | 3,997,481.0 | -1.35% |
| 2024-11-15 | $38.96 | $36.92 | $2.04 | 5,868,171.0 | -5.00% |
| 2024-11-14 | $39.95 | $38.94 | $1.01 | 2,131,886.0 | -0.79% |
| 2024-11-13 | $39.72 | $38.76 | $0.955 | 3,286,504.0 | -0.33% |
| 2024-11-12 | $40.22 | $38.82 | $1.40 | 4,171,097.0 | -1.96% |
| 2024-11-11 | $41.20 | $40.15 | $1.05 | 2,455,859.0 | -1.52% |
| 2024-11-08 | $41.12 | $40.34 | $0.78 | 2,541,031.0 | -0.66% |
| 2024-11-07 | $41.76 | $40.70 | $1.06 | 2,335,805.0 | +1.58% |
| 2024-11-06 | $41.50 | $40.00 | $1.50 | 5,814,060.0 | +4.33% |
| 2024-11-05 | $39.76 | $38.31 | $1.45 | 5,213,276.0 | -2.17% |
| 2024-11-04 | $40.26 | $39.02 | $1.23 | 2,977,158.0 | +1.10% |
| 2024-11-01 | $41.01 | $39.18 | $1.83 | 3,658,108.0 | -2.07% |
| 2024-10-31 | $41.77 | $39.75 | $2.02 | 7,092,071.0 | -3.64% |
| 2024-10-30 | $43.88 | $40.20 | $3.68 | 10,595,059.0 | -8.20% |
| 2024-10-29 | $45.65 | $44.78 | $0.865 | 4,338,515.0 | -0.55% |
| 2024-10-28 | $45.58 | $44.45 | $1.12 | 2,785,292.0 | +3.06% |
| 2024-10-25 | $44.88 | $43.77 | $1.11 | 2,501,731.0 | +1.12% |
| 2024-10-24 | $44.01 | $42.96 | $1.05 | 3,327,641.0 | +2.08% |
| 2024-10-23 | $44.15 | $42.59 | $1.56 | 2,985,195.0 | -2.77% |
| 2024-10-22 | $44.17 | $43.16 | $1.01 | 2,450,647.0 | +0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $41.76 | $36.38 | $5.38 | 48,447,917.0 | -8.76% |
| 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% |
Caesars Entertainment Inc 주식 (CZR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.51 | $39.70 | $15.81 | 64,959,690.0 | -18.13% |
| 2022-11 | $54.93 | $41.50 | $13.43 | 91,327,452.0 | +16.19% |
| 2022-10 | $44.92 | $31.31 | $13.61 | 101,299,497.0 | +35.55% |
| 2022-09 | $49.93 | $31.38 | $18.55 | 90,142,745.0 | -25.19% |
| 2022-08 | $52.68 | $42.45 | $10.23 | 67,059,022.0 | -5.62% |
| 2022-07 | $45.86 | $35.10 | $10.76 | 68,124,071.0 | +19.30% |
| 2022-06 | $53.93 | $37.03 | $16.90 | 79,782,579.0 | -23.66% |
| 2022-05 | $69.93 | $42.59 | $27.34 | 100,162,313.0 | -24.31% |
| 2022-04 | $80.99 | $62.28 | $18.71 | 55,000,848.0 | -14.32% |
| 2022-03 | $87.43 | $67.22 | $20.21 | 60,017,242.0 | -8.11% |
| 2022-02 | $89.80 | $74.21 | $15.59 | 58,494,629.0 | +10.57% |
| 2022-01 | $97.39 | $68.00 | $29.39 | 66,032,262.0 | -18.59% |
0.09%
0.66%
자본화:
|
볼륨(24시간):