Stockscreener 앱 받기
29.20
0.21%
-0.06
시간 외 거래:
29.06
-0.14
-0.48%
Caesars Entertainment Inc 주식 (CZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $29.30 | $29.11 | $0.19 | 7,622,488.0 | -0.21% |
| 2026-06-04 | $29.30 | $29.15 | $0.15 | 11,215,428.0 | +0.27% |
| 2026-06-03 | $29.31 | $29.15 | $0.16 | 8,642,194.0 | -0.14% |
| 2026-06-02 | $29.24 | $29.13 | $0.11 | 14,860,921.0 | +0.24% |
| 2026-06-01 | $29.19 | $29.00 | $0.19 | 13,076,427.0 | +0.34% |
| 2026-05-29 | $29.11 | $28.91 | $0.195 | 17,185,317.0 | -0.10% |
| 2026-05-28 | $29.29 | $28.99 | $0.295 | 91,691,726.0 | +1.04% |
| 2026-05-27 | $28.99 | $28.58 | $0.41 | 4,269,837.0 | +1.41% |
| 2026-05-26 | $28.72 | $28.12 | $0.5975 | 2,189,280.0 | -0.32% |
| 2026-05-22 | $28.59 | $27.85 | $0.74 | 3,589,172.0 | +2.04% |
| 2026-05-21 | $28.11 | $27.11 | $0.995 | 2,943,424.0 | +1.27% |
| 2026-05-20 | $27.86 | $27.21 | $0.65 | 2,410,966.0 | +0.18% |
| 2026-05-19 | $27.68 | $27.11 | $0.565 | 6,577,711.0 | -0.43% |
| 2026-05-18 | $27.98 | $27.29 | $0.686 | 3,363,079.0 | -0.65% |
| 2026-05-15 | $27.86 | $26.77 | $1.09 | 6,279,346.0 | +2.36% |
| 2026-05-14 | $27.77 | $26.18 | $1.59 | 7,667,899.0 | +1.38% |
| 2026-05-13 | $26.89 | $25.65 | $1.25 | 4,793,936.0 | +5.43% |
| 2026-05-12 | $27.80 | $25.20 | $2.60 | 6,547,730.0 | -8.50% |
| 2026-05-11 | $27.96 | $27.47 | $0.49 | 3,577,612.0 | -0.96% |
| 2026-05-08 | $28.29 | $27.79 | $0.50 | 1,601,069.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $29.31 | $29.00 | $0.31 | 63,039,946.0 | +0.52% |
| 2026-05 | $29.29 | $25.20 | $4.09 | 180,024,268.0 | +4.50% |
| 2026-04 | $28.80 | $25.91 | $2.89 | 71,400,506.0 | +5.18% |
| 2026-03 | $30.88 | $23.46 | $7.42 | 126,618,876.0 | +5.51% |
| 2026-02 | $25.90 | $17.86 | $8.04 | 163,835,588.0 | +21.01% |
| 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% |
0.58%
0.72%
자본화:
|
볼륨(24시간):