Stockscreener 앱 받기
27.43
0.37%
0.10
시간 외 거래:
27.46
0.03
+0.11%
Caesars Entertainment Inc 주식 (CZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-18 | $28.00 | $27.15 | $0.85 | 4,568,016.0 | +0.37% |
| 2026-03-17 | $28.05 | $27.16 | $0.89 | 4,066,465.0 | +0.63% |
| 2026-03-16 | $27.92 | $26.93 | $0.995 | 7,002,111.0 | -3.21% |
| 2026-03-13 | $28.68 | $27.81 | $0.87 | 4,776,475.0 | -1.23% |
| 2026-03-12 | $29.29 | $28.07 | $1.22 | 9,496,321.0 | -2.27% |
| 2026-03-11 | $30.88 | $25.58 | $5.30 | 14,021,775.0 | +11.76% |
| 2026-03-10 | $26.24 | $25.11 | $1.13 | 4,406,704.0 | +0.97% |
| 2026-03-09 | $26.40 | $24.96 | $1.44 | 5,957,238.0 | -2.42% |
| 2026-03-06 | $26.60 | $25.20 | $1.40 | 5,010,923.0 | -0.71% |
| 2026-03-05 | $26.66 | $25.20 | $1.46 | 4,436,340.0 | +4.03% |
| 2026-03-04 | $26.04 | $25.01 | $1.03 | 4,991,206.0 | +2.16% |
| 2026-03-03 | $25.42 | $23.46 | $1.96 | 4,866,092.0 | +1.54% |
| 2026-03-02 | $24.79 | $23.84 | $0.95 | 6,084,079.0 | -1.64% |
| 2026-02-27 | $25.90 | $23.92 | $1.98 | 17,981,365.0 | +1.25% |
| 2026-02-26 | $25.08 | $20.85 | $4.23 | 16,990,570.0 | +19.11% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $30.88 | $23.46 | $7.42 | 84,251,761.0 | +9.50% |
| 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% |
0.12%
1.48%
자본화:
|
볼륨(24시간):