Stockscreener 앱 받기
22.23
3.70%
-0.855
시간 외 거래:
22.26
0.035
+0.16%
Caesars Entertainment Inc 주식 (CZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $23.40 | $22.20 | $1.20 | 6,765,424.0 | -3.70% |
| 2025-10-23 | $23.21 | $22.57 | $0.64 | 4,856,590.0 | +2.08% |
| 2025-10-22 | $23.05 | $22.45 | $0.595 | 5,783,884.0 | -0.35% |
| 2025-10-21 | $22.80 | $21.93 | $0.87 | 4,146,250.0 | +2.21% |
| 2025-10-20 | $22.55 | $21.69 | $0.8523 | 4,975,313.0 | +3.50% |
| 2025-10-17 | $22.01 | $21.44 | $0.57 | 5,835,217.0 | -1.29% |
| 2025-10-16 | $22.74 | $21.53 | $1.21 | 7,044,068.0 | -3.55% |
| 2025-10-15 | $22.79 | $22.05 | $0.74 | 5,234,019.0 | +1.76% |
| 2025-10-14 | $22.75 | $21.48 | $1.27 | 6,145,988.0 | +0.50% |
| 2025-10-13 | $22.70 | $21.98 | $0.73 | 7,511,393.0 | +0.78% |
| 2025-10-10 | $23.24 | $21.86 | $1.38 | 8,407,977.0 | -4.96% |
| 2025-10-09 | $23.62 | $22.82 | $0.80 | 8,975,631.0 | -1.60% |
| 2025-10-08 | $25.33 | $23.33 | $2.00 | 11,466,740.0 | -5.17% |
| 2025-10-07 | $26.50 | $24.61 | $1.89 | 13,528,271.0 | -6.56% |
| 2025-10-06 | $27.44 | $26.35 | $1.09 | 8,861,963.0 | -3.26% |
| 2025-10-03 | $27.50 | $26.62 | $0.885 | 6,900,935.0 | +1.38% |
| 2025-10-02 | $26.96 | $25.80 | $1.16 | 9,657,872.0 | +3.66% |
| 2025-10-01 | $27.30 | $25.72 | $1.58 | 5,784,962.0 | -3.98% |
| 2025-09-30 | $27.88 | $26.69 | $1.19 | 6,577,784.0 | -3.03% |
| 2025-09-29 | $28.26 | $27.19 | $1.07 | 7,364,861.0 | +3.07% |
| 2025-09-26 | $27.31 | $25.80 | $1.51 | 7,532,936.0 | +4.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $27.50 | $21.44 | $6.06 | 138,647,921.0 | -17.76% |
| 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% |
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% |
0.20%
0.15%
자본화:
|
볼륨(24시간):