Caesars Entertainment Inc (NQ: CZR )

41.58 +1.31 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.40 24.09 22.24 24.09 187,021 +0.60(+2.55%)
Jan 30, 2013 22.45 23.52 21.31 23.49 231,090 +1.08(+4.81%)
Jan 29, 2013 23.40 23.49 21.55 22.42 255,587 -1.17(-4.95%)
Jan 28, 2013 24.36 24.36 23.22 23.58 156,563 -0.69(-2.84%)
Jan 25, 2013 23.73 24.27 23.55 24.27 243,585 +0.60(+2.53%)
Jan 24, 2013 23.58 23.76 23.19 23.67 170,007 +0.21(+0.89%)
Jan 23, 2013 22.86 23.85 22.60 23.46 162,152 +0.55(+2.42%)
Jan 22, 2013 21.37 23.19 21.04 22.91 186,256 +1.48(+6.91%)
Jan 18, 2013 22.48 22.92 21.37 21.43 154,589 -1.11(-4.91%)
Jan 17, 2013 21.68 22.60 21.40 22.54 199,690 +0.90(+4.15%)
Jan 16, 2013 21.73 21.79 21.37 21.64 71,419 -0.09(-0.41%)
Jan 15, 2013 21.64 21.97 21.58 21.73 47,845 -0.21(-0.96%)
Jan 14, 2013 21.19 22.15 21.19 21.94 78,577 +0.72(+3.38%)
Jan 11, 2013 21.37 21.64 20.95 21.22 59,769 +0.03(+0.14%)
Jan 10, 2013 22.03 22.31 21.16 21.19 56,588 -0.66(-3.01%)
Jan 09, 2013 22.45 23.01 21.82 21.85 132,857 -0.30(-1.35%)
Jan 08, 2013 22.33 22.98 21.82 22.15 146,014 -0.15(-0.66%)
Jan 07, 2013 22.54 22.98 21.97 22.29 63,469 -0.45(-1.99%)
Jan 04, 2013 22.74 23.16 22.27 22.74 81,438 +0.15(+0.66%)
Jan 03, 2013 22.21 22.68 21.85 22.60 87,600 +0.45(+2.03%)
Jan 02, 2013 21.88 22.27 20.74 22.15 174,005 +1.41(+6.78%)
Dec 31, 2012 20.05 20.80 19.21 20.74 217,113 +0.60(+2.97%)
Dec 28, 2012 20.05 20.56 19.45 20.14 72,812 +0.03(+0.15%)
Dec 27, 2012 21.91 21.97 20.11 20.11 139,965 -1.86(-8.46%)
Dec 26, 2012 22.60 22.74 21.85 21.97 74,801 -0.39(-1.73%)
Dec 24, 2012 22.95 23.04 22.36 22.36 39,534 -0.63(-2.73%)
Dec 21, 2012 22.45 23.19 21.88 22.98 198,324 +0.21(+0.92%)
Dec 20, 2012 22.89 23.34 22.15 22.77 170,073 -0.27(-1.17%)
Dec 19, 2012 22.89 23.52 22.45 23.04 102,434 +0.09(+0.40%)
Dec 18, 2012 22.71 23.01 22.03 22.95 180,911 -0.06(-0.26%)
Dec 17, 2012 23.34 23.58 22.21 23.01 225,068 -0.24(-1.03%)
Dec 14, 2012 22.98 23.94 22.62 23.25 150,539 -0.06(-0.26%)
Dec 13, 2012 23.94 24.09 22.86 23.31 188,072 -0.60(-2.50%)
Dec 12, 2012 24.51 24.69 23.52 23.91 369,806 -0.03(-0.12%)
Dec 11, 2012 23.43 24.09 22.45 23.94 232,913 +1.14(+4.99%)
Dec 10, 2012 22.45 22.89 21.91 22.80 188,628 +0.90(+4.10%)
Dec 07, 2012 22.12 22.15 21.34 21.91 173,914 +0.03(+0.14%)
Dec 06, 2012 18.76 22.00 18.76 21.88 265,595 +3.02(+16.03%)
Dec 05, 2012 19.90 20.29 18.50 18.85 151,277 -0.93(-4.69%)
Dec 04, 2012 19.99 20.29 19.04 19.78 101,770 +1.53(+8.36%)
Nov 30, 2012 17.63 18.26 17.27 18.26 1,028,530 +0.63(+3.57%)
Nov 29, 2012 17.60 17.87 17.21 17.63 83,083 +0.27(+1.55%)
Nov 28, 2012 17.30 17.81 17.06 17.36 81,240 -0.06(-0.34%)
Nov 27, 2012 17.39 17.90 17.15 17.42 122,116 -0.06(-0.34%)
Nov 26, 2012 16.85 17.78 16.76 17.48 88,594 +0.51(+3.00%)
Nov 23, 2012 16.61 17.27 16.52 16.97 80,024 +0.42(+2.53%)
Nov 21, 2012 15.32 16.64 15.11 16.55 107,517 +1.23(+8.01%)
Nov 20, 2012 16.16 16.31 15.08 15.32 113,340 -0.93(-5.71%)
Nov 19, 2012 14.66 16.34 14.51 16.25 252,481 +1.83(+12.66%)
Nov 16, 2012 15.71 16.25 14.16 14.43 330,745 -0.33(-2.23%)
Nov 15, 2012 13.68 14.96 13.53 14.75 200,997 +1.17(+8.59%)
Nov 14, 2012 15.41 15.50 13.53 13.59 154,029 -1.80(-11.67%)
Nov 13, 2012 15.44 15.55 15.14 15.38 61,181 -0.21(-1.34%)
Nov 12, 2012 15.41 15.80 15.11 15.59 74,211 +0.21(+1.36%)
Nov 09, 2012 14.99 15.50 14.69 15.38 121,961 +0.30(+1.98%)
Nov 08, 2012 15.71 15.71 14.99 15.08 92,067 -0.66(-4.18%)
Nov 07, 2012 16.13 16.52 15.56 15.74 142,355 -0.54(-3.31%)
Nov 06, 2012 16.55 16.55 16.01 16.28 107,393 -0.06(-0.37%)
Nov 05, 2012 16.97 17.00 15.74 16.34 137,634 -0.99(-5.70%)
Nov 02, 2012 17.57 18.26 17.03 17.33 162,485 -0.21(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.