Caesars Entertainment Inc (NQ: CZR )

40.27 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.71 28.58 27.50 28.40 241,437 +0.36(+1.28%)
Apr 29, 2015 27.86 28.28 27.71 28.04 136,088 -0.18(-0.64%)
Apr 28, 2015 28.37 28.46 27.65 28.22 346,854 -0.12(-0.42%)
Apr 27, 2015 29.42 29.51 28.07 28.34 269,924 -1.08(-3.66%)
Apr 24, 2015 28.97 29.81 28.88 29.42 229,222 +0.54(+1.87%)
Apr 23, 2015 29.03 29.64 28.61 28.88 193,560 -0.09(-0.31%)
Apr 22, 2015 29.69 30.57 28.66 28.97 292,414 -0.72(-2.42%)
Apr 21, 2015 30.08 30.47 28.34 29.69 462,318 -0.24(-0.80%)
Apr 20, 2015 34.93 34.93 29.39 29.93 1,108,632 -6.14(-17.01%)
Apr 17, 2015 36.27 37.26 35.88 36.06 250,224 -0.48(-1.31%)
Apr 16, 2015 37.11 37.35 35.97 36.54 274,693 -0.54(-1.45%)
Apr 15, 2015 35.07 37.11 34.42 37.08 631,932 +2.04(+5.81%)
Apr 14, 2015 34.87 35.31 34.27 35.04 370,642 +0.21(+0.60%)
Apr 13, 2015 33.58 35.16 33.04 34.84 322,044 +0.96(+2.83%)
Apr 10, 2015 33.91 34.42 32.80 33.88 187,429 +0.15(+0.44%)
Apr 09, 2015 33.16 33.91 32.88 33.73 344,448 +0.46(+1.39%)
Apr 08, 2015 32.83 33.43 32.68 33.26 257,073 +0.61(+1.88%)
Apr 07, 2015 33.22 33.22 31.95 32.65 199,602 -0.54(-1.62%)
Apr 06, 2015 32.29 33.25 31.84 33.19 129,032 +0.54(+1.65%)
Apr 02, 2015 32.29 32.65 32.65 32.65 241,117 +0.24(+0.74%)
Apr 01, 2015 31.36 32.74 31.23 32.41 367,397 +0.90(+2.85%)
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%)
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.