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, 2012 42.20 44.11 41.15 43.81 148,470 +1.41(+3.32%)
Apr 27, 2012 40.67 42.65 39.92 42.41 72,471 +1.44(+3.51%)
Apr 26, 2012 37.02 41.15 36.87 40.97 104,793 +3.65(+9.78%)
Apr 25, 2012 37.74 38.15 36.60 37.32 69,480 -0.06(-0.16%)
Apr 24, 2012 36.18 38.46 35.91 37.38 59,610 +1.32(+3.65%)
Apr 23, 2012 36.81 37.68 35.76 36.06 93,641 -1.41(-3.75%)
Apr 20, 2012 42.38 42.38 36.54 37.47 201,153 -2.24(-5.65%)
Apr 19, 2012 40.82 41.78 39.50 39.71 52,909 -1.29(-3.14%)
Apr 18, 2012 41.45 42.23 40.58 41.00 43,066 -0.21(-0.51%)
Apr 17, 2012 41.63 41.66 40.34 41.21 61,727 -0.18(-0.43%)
Apr 16, 2012 43.54 43.93 40.94 41.39 110,605 -2.15(-4.95%)
Apr 13, 2012 46.51 46.72 43.36 43.54 129,588 -3.26(-6.97%)
Apr 12, 2012 45.73 46.93 44.95 46.81 73,451 +1.08(+2.36%)
Apr 11, 2012 45.91 46.18 44.89 45.73 70,485 +0.18(+0.39%)
Apr 10, 2012 45.88 46.93 44.89 45.55 170,311 -0.51(-1.10%)
Apr 09, 2012 45.58 46.66 44.59 46.06 97,475 -0.06(-0.13%)
Apr 05, 2012 46.18 47.11 45.22 46.12 114,987 +0.90(+1.99%)
Apr 04, 2012 45.01 46.15 44.59 45.22 100,426 -0.15(-0.33%)
Apr 03, 2012 45.52 46.69 44.44 45.37 183,897 +0.24(+0.53%)
Apr 02, 2012 44.29 45.31 43.72 45.13 286,395 +1.02(+2.31%)
Mar 30, 2012 41.54 44.14 41.06 44.11 1,711,249 +2.69(+6.50%)
Mar 29, 2012 41.75 43.81 38.46 41.42 305,262 -0.33(-0.79%)
Mar 28, 2012 38.97 42.80 38.97 41.75 355,164 +2.90(+7.47%)
Mar 27, 2012 37.65 39.65 37.56 38.85 127,908 +0.24(+0.62%)
Mar 26, 2012 37.44 39.06 37.44 38.61 120,539 +1.20(+3.20%)
Mar 23, 2012 37.44 37.77 37.11 37.41 50,592 -0.15(-0.40%)
Mar 22, 2012 37.68 37.74 37.05 37.56 54,540 -0.45(-1.18%)
Mar 21, 2012 39.65 39.65 37.79 38.01 101,749 -0.87(-2.23%)
Mar 20, 2012 39.41 39.50 37.74 38.88 69,852 +0.18(+0.46%)
Mar 19, 2012 38.58 39.92 37.44 38.70 110,952 -0.18(-0.46%)
Mar 16, 2012 37.59 39.77 36.75 38.88 139,265 +1.41(+3.75%)
Mar 15, 2012 39.26 40.34 35.55 37.47 495,097 -1.08(-2.80%)
Mar 14, 2012 32.92 38.55 32.92 38.55 519,018 +5.60(+16.98%)
Mar 13, 2012 33.19 33.37 32.83 32.95 46,929 -0.12(-0.36%)
Mar 12, 2012 32.98 33.07 32.80 33.07 28,371 +0.03(+0.09%)
Mar 09, 2012 33.16 33.37 32.89 33.04 22,614 +0.09(+0.27%)
Mar 08, 2012 33.64 33.76 32.77 32.95 26,368 -0.51(-1.52%)
Mar 07, 2012 33.64 33.72 32.62 33.46 35,073 -0.03(-0.09%)
Mar 06, 2012 33.22 33.67 32.92 33.49 53,138 -0.27(-0.80%)
Mar 05, 2012 33.82 34.42 32.92 33.76 183,332 +0.84(+2.55%)
Mar 02, 2012 33.52 33.91 32.77 32.92 65,981 -0.66(-1.96%)
Mar 01, 2012 34.36 34.63 32.71 33.58 130,871 -0.30(-0.88%)
Feb 29, 2012 33.16 35.52 32.62 33.88 213,951 +1.38(+4.24%)
Feb 28, 2012 32.32 32.92 31.00 32.50 150,532 +1.50(+4.83%)
Feb 27, 2012 31.18 31.78 31.00 31.00 127,481 -1.53(-4.69%)
Feb 24, 2012 34.42 34.42 32.23 32.53 180,905 -1.59(-4.65%)
Feb 23, 2012 36.06 36.60 32.77 34.12 219,891 -1.80(-5.00%)
Feb 22, 2012 38.37 38.37 35.91 35.91 69,467 -1.50(-4.00%)
Feb 21, 2012 37.71 38.19 36.81 37.41 113,722 -0.18(-0.48%)
Feb 17, 2012 38.91 39.62 37.59 37.59 91,918 -0.30(-0.79%)
Feb 16, 2012 37.08 40.34 36.87 37.89 353,717 +0.54(+1.44%)
Feb 15, 2012 38.25 39.47 36.75 37.35 135,318 -0.33(-0.87%)
Feb 14, 2012 39.59 40.34 35.37 37.68 301,590 -1.71(-4.33%)
Feb 13, 2012 43.42 44.29 39.29 39.38 285,216 -3.23(-7.58%)
Feb 10, 2012 43.19 45.94 42.32 42.62 298,841 -1.23(-2.80%)
Feb 09, 2012 45.43 51.77 42.26 43.84 1,052,531 -2.21(-4.81%)
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.