Caesars Entertainment Inc (NQ: CZR )

43.74 +0.38 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.76 10.80 10.41 10.60 707,041 -0.19(-1.76%)
Feb 26, 2015 11.56 11.87 10.79 10.79 1,000,975 -0.75(-6.50%)
Feb 25, 2015 10.80 11.83 10.69 11.54 2,368,716 +0.74(+6.85%)
Feb 24, 2015 10.75 10.85 10.41 10.80 484,294 -0.04(-0.37%)
Feb 23, 2015 10.87 10.89 10.09 10.84 762,614 -0.10(-0.91%)
Feb 20, 2015 10.98 11.01 10.71 10.94 395,905 +0.01(+0.09%)
Feb 19, 2015 10.77 11.10 10.73 10.93 487,777 +0.07(+0.64%)
Feb 18, 2015 10.73 11.00 10.71 10.86 667,566 +0.07(+0.65%)
Feb 17, 2015 10.99 10.99 10.68 10.79 429,831 +0.00(+0.05%)
Feb 13, 2015 10.82 10.79 10.79 10.79 550,500 +0.19(+1.75%)
Feb 12, 2015 10.62 10.79 10.53 10.60 766,699 +0.07(+0.66%)
Feb 11, 2015 10.85 10.86 10.47 10.53 336,322 -0.31(-2.86%)
Feb 10, 2015 11.04 11.04 10.60 10.84 410,943 -0.09(-0.82%)
Feb 09, 2015 11.00 11.14 10.70 10.93 537,046 -0.14(-1.26%)
Feb 06, 2015 11.56 11.63 11.00 11.07 599,668 -0.44(-3.82%)
Feb 05, 2015 11.50 11.66 11.29 11.51 278,536 +0.22(+1.95%)
Feb 04, 2015 11.25 11.54 11.12 11.29 679,263 +0.01(+0.09%)
Feb 03, 2015 10.89 11.41 10.84 11.28 632,818 +0.43(+3.96%)
Feb 02, 2015 10.92 11.04 10.30 10.85 641,869 -0.04(-0.37%)
Jan 30, 2015 11.60 11.70 10.85 10.89 838,858 -0.82(-7.00%)
Jan 29, 2015 11.73 11.89 11.34 11.71 474,802 +0.00(+0.00%)
Jan 28, 2015 11.72 12.60 11.47 11.71 1,115,091 +0.04(+0.34%)
Jan 27, 2015 11.99 12.07 11.67 11.67 726,592 -0.33(-2.75%)
Jan 26, 2015 11.58 12.07 11.55 12.00 841,369 +0.34(+2.92%)
Jan 23, 2015 11.63 11.95 11.56 11.66 487,392 +0.07(+0.60%)
Jan 22, 2015 11.51 11.62 10.99 11.59 1,099,917 +0.20(+1.76%)
Jan 21, 2015 11.36 11.77 11.27 11.39 534,699 -0.04(-0.35%)
Jan 20, 2015 11.76 11.76 11.24 11.43 1,154,909 -0.40(-3.38%)
Jan 16, 2015 11.93 11.83 11.83 11.83 1,352,700 -0.07(-0.59%)
Jan 15, 2015 12.70 12.70 11.57 11.90 2,081,007 -0.81(-6.37%)
Jan 14, 2015 12.22 12.73 11.72 12.71 1,618,416 +0.08(+0.63%)
Jan 13, 2015 13.35 13.82 12.19 12.63 1,079,482 -0.62(-4.68%)
Jan 12, 2015 13.81 13.81 13.12 13.25 684,289 -0.58(-4.19%)
Jan 09, 2015 13.98 14.17 13.44 13.83 755,985 -0.25(-1.78%)
Jan 08, 2015 13.31 14.30 13.20 14.08 1,304,898 +0.88(+6.67%)
Jan 07, 2015 13.48 13.54 12.91 13.20 945,466 -0.11(-0.83%)
Jan 06, 2015 14.43 14.60 12.84 13.31 1,665,827 -0.97(-6.79%)
Jan 05, 2015 15.36 15.44 14.13 14.28 1,082,027 -1.16(-7.51%)
Jan 02, 2015 15.73 16.00 15.15 15.44 523,877 -0.25(-1.59%)
Dec 31, 2014 16.24 15.69 15.69 15.69 643,900 -0.47(-2.91%)
Dec 30, 2014 15.43 16.40 15.33 16.16 593,429 +0.71(+4.60%)
Dec 29, 2014 15.47 15.86 15.12 15.45 542,212 -0.01(-0.06%)
Dec 26, 2014 15.53 15.87 15.39 15.46 366,470 +0.02(+0.13%)
Dec 24, 2014 15.28 15.44 15.44 15.44 522,600 +0.20(+1.31%)
Dec 23, 2014 15.14 15.99 15.04 15.24 890,452 +0.24(+1.60%)
Dec 22, 2014 15.00 16.47 14.94 15.00 3,708,546 +1.51(+11.19%)
Dec 19, 2014 13.27 13.75 13.12 13.49 2,660,558 +0.32(+2.43%)
Dec 18, 2014 12.99 13.57 12.99 13.17 2,386,672 +0.48(+3.78%)
Dec 17, 2014 12.16 13.11 11.96 12.69 2,296,954 +0.53(+4.36%)
Dec 16, 2014 12.21 12.72 11.77 12.16 1,694,483 -0.13(-1.06%)
Dec 15, 2014 12.86 12.90 11.85 12.29 2,214,577 -0.54(-4.21%)
Dec 12, 2014 14.00 14.25 12.71 12.83 5,118,277 -2.03(-13.66%)
Dec 11, 2014 14.67 15.50 14.23 14.86 759,716 +0.27(+1.85%)
Dec 10, 2014 15.56 15.88 14.58 14.59 1,024,143 -1.03(-6.59%)
Dec 09, 2014 15.01 15.83 14.87 15.62 917,053 +0.44(+2.90%)
Dec 08, 2014 15.83 16.00 15.09 15.18 530,425 -0.68(-4.29%)
Dec 05, 2014 15.68 16.10 15.53 15.86 538,438 +0.18(+1.15%)
Dec 04, 2014 16.14 16.14 15.39 15.68 967,156 -0.46(-2.85%)
Dec 03, 2014 16.01 16.86 16.01 16.14 819,700 -0.10(-0.62%)
Dec 02, 2014 16.02 16.72 15.94 16.24 903,048 +0.26(+1.63%)
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.