Stockscreener 앱 받기
29.65
0.03%
0.010
시장 영업 전:
29.67
0.02
+0.07%
Caesars Entertainment Inc 주식 (CZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $29.72 | $29.62 | $0.10 | 4,666,801.0 | +0.03% |
| 2026-09-18 | $29.70 | $29.61 | $0.09 | 6,448,155.0 | -0.10% |
| 2026-09-17 | $29.73 | $29.61 | $0.125 | 10,046,376.0 | +0.00% |
| 2026-09-16 | $29.71 | $29.65 | $0.06 | 5,144,671.0 | +0.07% |
| 2026-09-15 | $29.75 | $29.64 | $0.105 | 5,209,565.0 | -0.10% |
| 2026-09-14 | $29.73 | $29.66 | $0.075 | 3,229,851.0 | +0.03% |
| 2026-09-11 | $29.72 | $29.66 | $0.06 | 1,995,973.0 | +0.07% |
| 2026-09-10 | $29.68 | $29.64 | $0.035 | 2,703,818.0 | -0.07% |
| 2026-09-09 | $29.72 | $29.66 | $0.06 | 1,901,448.0 | +0.03% |
| 2026-09-08 | $29.71 | $29.66 | $0.05 | 1,823,233.0 | -0.07% |
| 2026-09-04 | $29.70 | $29.66 | $0.04 | 1,644,469.0 | +0.00% |
| 2026-09-03 | $29.74 | $29.66 | $0.08 | 1,918,296.0 | -0.03% |
| 2026-09-02 | $29.73 | $29.66 | $0.065 | 2,663,180.0 | +0.07% |
| 2026-09-01 | $29.73 | $29.65 | $0.08 | 2,045,864.0 | -0.10% |
| 2026-08-31 | $29.75 | $29.60 | $0.15 | 3,804,009.0 | -0.10% |
| 2026-08-28 | $29.75 | $29.62 | $0.13 | 2,735,454.0 | +0.30% |
| 2026-08-27 | $29.69 | $29.63 | $0.06 | 2,569,287.0 | -0.07% |
| 2026-08-26 | $29.72 | $29.62 | $0.10 | 2,882,236.0 | +0.00% |
| 2026-08-25 | $29.71 | $29.65 | $0.06 | 2,375,010.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $29.75 | $29.61 | $0.14 | 56,108,501.0 | -0.17% |
| 2026-08 | $30.20 | $29.57 | $0.63 | 80,345,885.0 | -0.17% |
| 2026-07 | $30.77 | $29.45 | $1.32 | 80,030,416.0 | -1.42% |
| 2026-06 | $30.83 | $29.00 | $1.83 | 140,829,095.0 | +3.89% |
| 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% |
0.53%
0.45%
자본화:
|
볼륨(24시간):