Caesars Entertainment Inc (NQ: CZR )

41.73 +1.46 (+3.63%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.78 31.57 29.63 31.51 322,119 +1.53(+5.09%)
Mar 30, 2015 29.48 30.56 29.06 29.99 363,166 +0.96(+3.30%)
Mar 27, 2015 28.46 29.09 28.16 29.03 180,394 +0.45(+1.57%)
Mar 26, 2015 28.13 29.09 27.77 28.58 235,169 +0.45(+1.60%)
Mar 25, 2015 29.57 29.57 27.77 28.13 155,977 -1.44(-4.86%)
Mar 24, 2015 28.79 29.74 28.64 29.57 222,527 +0.66(+2.28%)
Mar 23, 2015 28.16 29.48 27.95 28.91 209,829 +0.66(+2.33%)
Mar 20, 2015 28.34 29.48 27.74 28.25 214,457 +0.00(+0.00%)
Mar 19, 2015 27.68 28.34 27.41 28.25 135,313 +0.54(+1.94%)
Mar 18, 2015 27.77 28.04 26.28 27.71 199,594 -0.39(-1.38%)
Mar 17, 2015 28.55 29.03 27.11 28.10 359,903 -0.69(-2.39%)
Mar 16, 2015 28.64 29.33 27.83 28.79 125,307 +0.21(+0.73%)
Mar 13, 2015 29.18 29.36 28.01 28.58 119,659 -0.57(-1.95%)
Mar 12, 2015 28.91 29.18 28.04 29.15 158,665 +0.39(+1.35%)
Mar 11, 2015 28.91 28.91 28.19 28.76 130,789 -0.03(-0.10%)
Mar 10, 2015 28.94 29.18 28.13 28.79 286,489 -0.78(-2.63%)
Mar 09, 2015 28.82 29.60 26.96 29.57 443,863 +0.75(+2.60%)
Mar 06, 2015 30.29 30.53 27.80 28.82 520,862 -1.59(-5.22%)
Mar 05, 2015 31.39 31.39 30.20 30.41 244,643 -0.60(-1.93%)
Mar 04, 2015 31.39 31.51 30.20 31.00 289,429 -0.66(-2.08%)
Mar 03, 2015 31.36 33.43 29.63 31.66 632,432 -1.32(-3.99%)
Mar 02, 2015 31.81 33.10 31.78 32.98 335,729 +1.26(+3.96%)
Feb 27, 2015 32.20 32.32 31.17 31.72 236,252 -0.57(-1.76%)
Feb 26, 2015 34.60 35.52 32.29 32.29 334,468 -2.24(-6.50%)
Feb 25, 2015 32.32 35.40 31.98 34.54 791,490 +2.21(+6.85%)
Feb 24, 2015 32.17 32.47 31.15 32.32 161,823 -0.12(-0.37%)
Feb 23, 2015 32.53 32.59 30.20 32.44 254,822 -0.30(-0.91%)
Feb 20, 2015 32.86 32.94 32.05 32.74 132,288 +0.03(+0.09%)
Feb 19, 2015 32.23 33.22 32.11 32.71 162,987 +0.21(+0.64%)
Feb 18, 2015 32.11 32.92 32.05 32.50 223,062 +0.21(+0.65%)
Feb 17, 2015 32.89 32.89 31.96 32.29 143,625 +0.02(+0.05%)
Feb 13, 2015 32.38 32.28 32.28 32.28 183,945 +0.55(+1.75%)
Feb 12, 2015 31.78 32.28 31.51 31.72 256,187 +0.21(+0.66%)
Feb 11, 2015 32.47 32.50 31.33 31.51 112,379 -0.93(-2.86%)
Feb 10, 2015 33.04 33.04 31.72 32.44 137,313 -0.27(-0.82%)
Feb 09, 2015 32.92 33.34 32.02 32.71 179,450 -0.42(-1.26%)
Feb 06, 2015 34.60 34.81 32.92 33.13 200,374 -1.32(-3.82%)
Feb 05, 2015 34.42 34.89 33.79 34.45 93,070 +0.66(+1.95%)
Feb 04, 2015 33.67 34.54 33.28 33.79 226,971 +0.03(+0.09%)
Feb 03, 2015 32.59 34.15 32.44 33.76 211,451 +1.29(+3.96%)
Feb 02, 2015 32.68 33.04 30.83 32.47 214,476 -0.12(-0.37%)
Jan 30, 2015 34.72 35.01 32.47 32.59 280,298 -2.45(-7.00%)
Jan 29, 2015 35.10 35.58 33.94 35.04 158,651 +0.00(+0.00%)
Jan 28, 2015 35.07 37.71 34.33 35.04 372,599 +0.12(+0.34%)
Jan 27, 2015 35.88 36.12 34.93 34.93 242,785 -0.99(-2.75%)
Jan 26, 2015 34.66 36.12 34.57 35.91 281,137 +1.02(+2.92%)
Jan 23, 2015 34.81 35.76 34.60 34.90 162,858 +0.21(+0.60%)
Jan 22, 2015 34.45 34.78 32.89 34.69 367,529 +0.60(+1.76%)
Jan 21, 2015 34.00 35.22 33.73 34.09 178,665 -0.12(-0.35%)
Jan 20, 2015 35.19 35.19 33.64 34.21 385,904 -1.20(-3.38%)
Jan 16, 2015 35.70 35.40 35.40 35.40 451,995 -0.21(-0.59%)
Jan 15, 2015 38.01 38.01 34.63 35.61 695,354 -2.42(-6.37%)
Jan 14, 2015 36.57 38.10 35.07 38.04 540,782 +0.24(+0.63%)
Jan 13, 2015 39.95 41.36 36.48 37.80 360,701 -1.86(-4.68%)
Jan 12, 2015 41.33 41.33 39.26 39.65 228,650 -1.74(-4.19%)
Jan 09, 2015 41.84 42.41 40.22 41.39 252,607 -0.75(-1.78%)
Jan 08, 2015 39.83 42.80 39.50 42.14 436,022 +2.63(+6.67%)
Jan 07, 2015 40.34 40.52 38.64 39.50 315,920 -0.33(-0.83%)
Jan 06, 2015 43.19 43.69 38.43 39.83 556,624 -2.90(-6.79%)
Jan 05, 2015 45.97 46.21 42.29 42.74 361,551 -3.47(-7.51%)
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.