Stockscreener 앱 받기
20.77
2.11%
0.43
시장 영업 전:
20.62
-0.15
-0.72%
Caesars Entertainment Inc 주식 (CZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-25 | $20.80 | $19.66 | $1.14 | 4,925,240.0 | +2.11% |
| 2026-02-24 | $20.79 | $20.18 | $0.61 | 4,907,023.0 | +0.59% |
| 2026-02-23 | $21.20 | $19.79 | $1.41 | 5,515,731.0 | -4.76% |
| 2026-02-20 | $22.08 | $21.07 | $1.01 | 5,250,479.0 | -3.02% |
| 2026-02-19 | $21.95 | $21.08 | $0.87 | 6,343,031.0 | +2.19% |
| 2026-02-18 | $22.39 | $19.91 | $2.47 | 14,870,964.0 | +13.03% |
| 2026-02-17 | $19.02 | $17.86 | $1.16 | 9,699,516.0 | +4.47% |
| 2026-02-13 | $18.93 | $18.03 | $0.90 | 9,002,769.0 | -4.53% |
| 2026-02-12 | $20.07 | $17.95 | $2.12 | 9,726,271.0 | -4.23% |
| 2026-02-11 | $21.07 | $19.73 | $1.34 | 5,233,923.0 | -4.39% |
| 2026-02-10 | $21.09 | $20.54 | $0.545 | 7,280,310.0 | +0.48% |
| 2026-02-09 | $20.91 | $20.45 | $0.465 | 4,803,038.0 | +0.63% |
| 2026-02-06 | $21.10 | $20.12 | $0.98 | 11,451,960.0 | +1.03% |
| 2026-02-05 | $21.59 | $20.09 | $1.50 | 7,606,882.0 | -7.47% |
| 2026-02-04 | $22.55 | $21.13 | $1.42 | 9,248,342.0 | +6.76% |
| 2026-02-03 | $21.32 | $20.32 | $1.00 | 7,907,673.0 | -0.15% |
| 2026-02-02 | $21.09 | $20.36 | $0.73 | 5,090,501.0 | -0.53% |
| 2026-01-30 | $21.32 | $20.34 | $0.97 | 6,421,151.0 | -2.73% |
| 2026-01-29 | $21.93 | $20.97 | $0.955 | 5,231,633.0 | +0.00% |
| 2026-01-28 | $22.02 | $21.15 | $0.87 | 5,072,651.0 | -1.39% |
| 2026-01-27 | $22.43 | $21.58 | $0.855 | 4,239,652.0 | -3.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $22.55 | $17.86 | $4.69 | 133,788,893.0 | +0.34% |
| 2026-01 | $25.72 | $20.34 | $5.38 | 98,498,965.0 | -11.50% |
Caesars Entertainment Inc 주식 (CZR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.11 | $22.54 | $2.57 | 117,229,401.0 | +1.07% |
| 2025-11 | $23.48 | $18.76 | $4.72 | 181,151,289.0 | +15.77% |
| 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% |
1.69%
0.42%
자본화:
|
볼륨(24시간):