Stockscreener 앱 받기
32.82
0.76%
-0.25
Caesars Entertainment Inc 주식 (CZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $33.86 | $32.69 | $1.17 | 9,488,442.0 | -0.76% |
| 2024-12-19 | $34.93 | $32.88 | $2.05 | 7,486,302.0 | -2.39% |
| 2024-12-18 | $36.58 | $33.82 | $2.76 | 4,472,059.0 | -6.23% |
| 2024-12-17 | $36.65 | $35.83 | $0.82 | 2,361,400.0 | -1.07% |
| 2024-12-16 | $37.66 | $36.31 | $1.35 | 3,635,412.0 | -1.32% |
| 2024-12-13 | $38.35 | $36.77 | $1.58 | 2,370,016.0 | -2.12% |
| 2024-12-12 | $39.27 | $37.02 | $2.25 | 3,338,708.0 | +1.89% |
| 2024-12-11 | $37.29 | $36.31 | $0.98 | 2,447,835.0 | +0.51% |
| 2024-12-10 | $37.80 | $35.96 | $1.84 | 3,592,544.0 | +0.71% |
| 2024-12-09 | $38.00 | $36.61 | $1.39 | 3,296,153.0 | -2.50% |
| 2024-12-06 | $38.66 | $37.59 | $1.07 | 3,679,034.0 | -0.79% |
| 2024-12-05 | $38.88 | $37.80 | $1.09 | 3,652,931.0 | -1.88% |
| 2024-12-04 | $38.80 | $37.61 | $1.20 | 2,933,574.0 | +1.17% |
| 2024-12-03 | $39.00 | $36.52 | $2.48 | 6,878,726.0 | -2.13% |
| 2024-12-02 | $39.56 | $38.40 | $1.16 | 4,168,853.0 | +1.35% |
| 2024-11-29 | $38.69 | $38.16 | $0.53 | 1,462,174.0 | +0.63% |
| 2024-11-27 | $39.36 | $38.13 | $1.23 | 2,166,947.0 | -1.11% |
| 2024-11-26 | $39.40 | $38.30 | $1.10 | 2,263,584.0 | -1.88% |
| 2024-11-25 | $39.97 | $37.87 | $2.10 | 4,095,677.0 | +4.84% |
| 2024-11-22 | $37.86 | $37.32 | $0.54 | 2,713,881.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $39.56 | $32.69 | $6.87 | 73,290,431.0 | -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% |
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% |
1.43%
자본화:
|
볼륨(24시간):