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 (%)
Sep 30, 2015 6.760 6.870 5.600 5.890 2,703,305 -0.80(-11.96%)
Sep 29, 2015 6.820 6.990 6.560 6.690 823,143 -0.16(-2.34%)
Sep 28, 2015 7.110 7.130 6.750 6.850 760,527 -0.32(-4.46%)
Sep 25, 2015 7.490 7.730 7.070 7.170 897,772 -0.34(-4.53%)
Sep 24, 2015 7.900 7.900 6.830 7.510 2,341,787 -0.53(-6.59%)
Sep 23, 2015 8.640 8.870 8.030 8.040 706,830 -0.64(-7.37%)
Sep 22, 2015 8.850 9.000 8.640 8.680 700,518 -0.29(-3.23%)
Sep 21, 2015 9.020 9.280 8.880 8.970 746,223 -0.23(-2.50%)
Sep 18, 2015 9.230 9.530 9.130 9.200 1,154,843 -0.20(-2.13%)
Sep 17, 2015 9.460 9.693 9.370 9.400 802,827 -0.12(-1.26%)
Sep 16, 2015 9.630 9.850 9.430 9.520 694,837 -0.22(-2.26%)
Sep 15, 2015 9.560 9.750 9.426 9.740 508,329 +0.14(+1.46%)
Sep 14, 2015 9.350 9.691 9.350 9.600 467,194 +0.22(+2.35%)
Sep 11, 2015 9.320 9.455 9.200 9.380 392,040 -0.03(-0.32%)
Sep 10, 2015 9.390 9.507 9.190 9.410 603,041 -0.05(-0.53%)
Sep 09, 2015 9.560 9.770 9.370 9.460 678,457 -0.14(-1.46%)
Sep 08, 2015 9.490 9.910 9.330 9.600 1,047,846 +0.29(+3.11%)
Sep 04, 2015 9.060 9.310 9.310 9.310 535,000 +0.12(+1.31%)
Sep 03, 2015 8.980 9.580 8.931 9.190 763,041 +0.22(+2.45%)
Sep 02, 2015 9.130 9.250 8.620 8.970 751,741 -0.07(-0.77%)
Sep 01, 2015 9.380 9.530 8.850 9.040 1,128,073 -0.51(-5.34%)
Aug 31, 2015 9.140 9.660 8.880 9.550 1,034,042 +0.38(+4.14%)
Aug 28, 2015 8.650 9.330 8.640 9.170 1,314,792 +0.46(+5.28%)
Aug 27, 2015 8.510 10.61 7.825 8.710 4,507,583 +0.26(+3.02%)
Aug 26, 2015 8.600 8.750 8.315 8.455 1,027,763 -0.02(-0.18%)
Aug 25, 2015 9.170 9.560 8.340 8.470 2,133,370 -0.51(-5.68%)
Aug 24, 2015 7.440 9.230 7.370 8.980 3,726,660 +0.96(+11.97%)
Aug 21, 2015 6.740 8.090 6.690 8.020 2,271,725 +1.15(+16.74%)
Aug 20, 2015 6.950 7.160 6.720 6.870 955,819 -0.06(-0.87%)
Aug 19, 2015 7.200 7.290 6.830 6.930 939,072 -0.42(-5.71%)
Aug 18, 2015 7.640 7.720 7.270 7.350 1,189,730 -0.15(-2.00%)
Aug 17, 2015 7.900 7.920 7.320 7.500 952,151 +0.14(+1.90%)
Aug 14, 2015 7.500 7.770 7.300 7.360 697,622 -0.25(-3.29%)
Aug 13, 2015 7.780 7.990 7.535 7.610 1,150,832 -0.19(-2.44%)
Aug 12, 2015 7.230 7.870 7.210 7.800 1,366,963 +0.40(+5.41%)
Aug 11, 2015 7.440 7.880 7.300 7.400 3,078,678 -0.22(-2.89%)
Aug 10, 2015 6.760 7.870 6.710 7.620 2,855,194 +0.76(+11.08%)
Aug 07, 2015 6.300 6.860 6.190 6.860 2,025,894 +0.38(+5.86%)
Aug 06, 2015 5.810 7.440 5.810 6.480 2,670,372 +0.62(+10.58%)
Aug 05, 2015 5.300 5.967 5.300 5.860 1,894,144 +0.52(+9.74%)
Aug 04, 2015 5.320 5.460 5.230 5.340 1,094,610 -0.06(-1.11%)
Aug 03, 2015 5.180 5.466 5.160 5.400 1,001,317 +0.19(+3.65%)
Jul 31, 2015 5.170 5.280 5.090 5.210 953,544 +0.02(+0.39%)
Jul 30, 2015 5.040 5.200 5.010 5.190 917,223 +0.10(+1.96%)
Jul 29, 2015 5.050 5.170 4.930 5.090 2,246,631 +0.04(+0.79%)
Jul 28, 2015 4.900 5.160 4.760 5.050 1,994,260 +0.13(+2.64%)
Jul 27, 2015 4.910 4.935 4.610 4.920 1,179,362 +0.08(+1.65%)
Jul 24, 2015 5.070 5.230 4.710 4.840 2,249,212 -0.30(-5.84%)
Jul 23, 2015 4.850 5.240 4.700 5.140 5,421,164 +0.38(+7.98%)
Jul 22, 2015 7.690 7.780 3.300 4.760 12,625,224 -3.26(-40.65%)
Jul 21, 2015 6.840 8.310 6.840 8.020 5,106,400 +1.47(+22.44%)
Jul 20, 2015 6.890 6.890 6.420 6.550 923,431 -0.26(-3.82%)
Jul 17, 2015 6.870 6.980 6.750 6.810 1,215,605 -0.04(-0.58%)
Jul 16, 2015 6.760 6.900 6.600 6.850 622,735 +0.20(+3.01%)
Jul 15, 2015 6.880 6.880 6.550 6.650 672,066 -0.24(-3.48%)
Jul 14, 2015 6.740 7.050 6.640 6.890 973,550 +0.10(+1.47%)
Jul 13, 2015 6.550 6.990 6.350 6.790 1,013,019 +0.34(+5.27%)
Jul 10, 2015 6.450 6.660 6.290 6.450 1,659,685 +0.12(+1.90%)
Jul 09, 2015 6.150 6.480 6.150 6.330 1,488,660 +0.24(+3.94%)
Jul 08, 2015 6.240 6.395 6.045 6.090 973,725 -0.19(-3.03%)
Jul 07, 2015 6.160 6.310 5.940 6.280 1,310,191 +0.13(+2.11%)
Jul 06, 2015 6.180 6.340 6.020 6.150 1,062,293 -0.08(-1.28%)
Jul 02, 2015 6.300 6.230 6.230 6.230 672,500 -0.03(-0.48%)
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.