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 (%)
May 30, 2014 55.96 56.02 53.90 54.56 178,128 -1.26(-2.25%)
May 29, 2014 55.93 56.83 55.28 55.81 139,016 -0.15(-0.27%)
May 28, 2014 56.65 57.07 55.63 55.96 196,130 -0.75(-1.32%)
May 27, 2014 55.43 57.37 54.83 56.71 216,496 +1.56(+2.82%)
May 23, 2014 54.53 55.16 55.16 55.16 203,559 +0.15(+0.27%)
May 22, 2014 54.53 55.60 53.24 55.01 378,491 +0.51(+0.93%)
May 21, 2014 54.80 55.37 54.02 54.50 211,527 -0.12(-0.22%)
May 20, 2014 56.74 56.92 54.59 54.62 406,235 -1.98(-3.49%)
May 19, 2014 56.50 57.97 55.93 56.59 276,285 -0.30(-0.53%)
May 16, 2014 58.63 58.63 55.96 56.89 258,278 -1.77(-3.01%)
May 15, 2014 59.35 59.67 56.95 58.66 297,667 -0.78(-1.31%)
May 14, 2014 60.12 60.90 58.51 59.44 266,869 -0.69(-1.14%)
May 13, 2014 59.76 60.96 58.39 60.12 272,671 +0.27(+0.45%)
May 12, 2014 59.23 60.51 59.11 59.85 385,075 +0.72(+1.21%)
May 09, 2014 59.02 59.47 57.58 59.14 386,547 +0.03(+0.05%)
May 08, 2014 58.96 62.97 58.48 59.11 575,167 -4.28(-6.75%)
May 07, 2014 63.57 68.83 62.40 63.39 1,349,780 +7.84(+14.12%)
May 06, 2014 56.89 57.46 55.40 55.55 270,038 -1.74(-3.03%)
May 05, 2014 56.62 57.43 55.04 57.28 284,186 +2.39(+4.36%)
May 02, 2014 54.83 55.60 54.65 54.89 257,323 +0.15(+0.27%)
May 01, 2014 55.01 55.25 53.12 54.74 277,509 -0.54(-0.97%)
Apr 30, 2014 53.87 55.40 52.37 55.28 429,493 +1.32(+2.44%)
Apr 29, 2014 52.64 54.32 52.07 53.96 286,441 +1.38(+2.62%)
Apr 28, 2014 53.54 55.07 51.53 52.58 351,513 -0.54(-1.01%)
Apr 25, 2014 54.95 55.07 52.13 53.12 322,924 -2.15(-3.90%)
Apr 24, 2014 56.68 57.34 54.86 55.28 497,016 -0.99(-1.76%)
Apr 23, 2014 56.20 57.25 54.70 56.26 456,977 +0.18(+0.32%)
Apr 22, 2014 54.38 56.26 54.14 56.08 356,083 +1.98(+3.65%)
Apr 21, 2014 53.90 54.68 53.50 54.11 348,470 +0.21(+0.39%)
Apr 17, 2014 54.26 53.90 53.90 53.90 234,501 -0.30(-0.55%)
Apr 16, 2014 54.53 54.62 53.63 54.20 233,084 +0.15(+0.28%)
Apr 15, 2014 53.18 54.92 52.28 54.05 431,286 +0.90(+1.69%)
Apr 14, 2014 56.38 56.89 52.55 53.15 629,494 -2.90(-5.18%)
Apr 11, 2014 55.72 57.04 55.22 56.05 725,102 -0.42(-0.74%)
Apr 10, 2014 57.82 58.75 54.98 56.47 706,066 -1.68(-2.88%)
Apr 09, 2014 53.12 58.63 52.61 58.15 1,321,184 +5.03(+9.46%)
Apr 08, 2014 51.77 53.48 51.39 53.12 399,371 +1.56(+3.02%)
Apr 07, 2014 52.85 53.21 51.03 51.56 929,812 -1.56(-2.93%)
Apr 04, 2014 55.84 56.18 52.70 53.12 513,565 -2.33(-4.21%)
Apr 03, 2014 56.92 57.37 54.84 55.46 596,679 -1.59(-2.78%)
Apr 02, 2014 57.82 58.15 56.77 57.04 306,422 -0.69(-1.19%)
Apr 01, 2014 57.52 58.33 57.04 57.73 429,261 +0.84(+1.47%)
Mar 31, 2014 58.39 58.90 56.44 56.89 676,149 -1.53(-2.61%)
Mar 28, 2014 58.36 59.73 57.13 58.42 1,814,480 -4.67(-7.40%)
Mar 27, 2014 65.63 65.63 63.03 63.09 455,850 -2.81(-4.27%)
Mar 26, 2014 69.01 69.01 65.87 65.90 456,447 -2.63(-3.84%)
Mar 25, 2014 68.80 69.55 68.02 68.53 188,396 +0.00(+0.00%)
Mar 24, 2014 68.92 69.52 67.38 68.53 325,237 -0.12(-0.17%)
Mar 21, 2014 71.56 71.67 68.35 68.65 382,992 -3.08(-4.30%)
Mar 20, 2014 72.60 73.41 70.99 71.74 133,240 -1.32(-1.80%)
Mar 19, 2014 74.73 75.21 72.84 73.05 199,242 -1.38(-1.85%)
Mar 18, 2014 73.53 74.88 72.69 74.43 244,378 +2.87(+4.02%)
Mar 17, 2014 71.14 72.39 71.02 71.56 149,303 +0.72(+1.01%)
Mar 14, 2014 70.03 71.53 68.65 70.84 193,963 +0.36(+0.51%)
Mar 13, 2014 70.45 71.95 66.20 70.48 687,976 -1.65(-2.28%)
Mar 12, 2014 72.51 74.46 69.55 72.12 598,811 -4.40(-5.75%)
Mar 11, 2014 76.91 77.78 76.15 76.52 297,421 +0.09(+0.12%)
Mar 10, 2014 76.49 77.54 74.25 76.43 167,065 -0.66(-0.85%)
Mar 07, 2014 77.48 77.75 75.45 77.09 159,506 +0.18(+0.23%)
Mar 06, 2014 75.60 77.33 75.12 76.91 259,181 +1.38(+1.82%)
Mar 05, 2014 79.31 79.79 75.06 75.54 284,241 -3.68(-4.65%)
Mar 04, 2014 77.39 79.46 77.39 79.22 295,181 +2.63(+3.44%)
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.