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 (%)
Nov 28, 2014 51.27 51.77 49.86 50.76 206,025 -0.51(-0.99%)
Nov 26, 2014 48.78 51.27 51.27 51.27 594,473 +2.45(+5.03%)
Nov 25, 2014 49.41 51.62 47.70 48.81 352,110 +0.54(+1.12%)
Nov 24, 2014 47.70 49.10 46.90 48.27 341,586 +0.33(+0.69%)
Nov 21, 2014 46.06 48.18 45.79 47.94 446,269 +2.63(+5.81%)
Nov 20, 2014 47.46 49.08 44.59 45.31 904,450 +2.30(+5.36%)
Nov 19, 2014 45.52 46.84 42.29 43.01 552,883 -2.84(-6.20%)
Nov 18, 2014 47.34 49.02 45.10 45.85 318,365 -1.38(-2.92%)
Nov 17, 2014 49.02 49.44 46.24 47.23 432,859 -2.15(-4.36%)
Nov 14, 2014 48.42 51.03 47.40 49.38 1,204,729 -0.03(-0.06%)
Nov 13, 2014 39.53 49.83 39.53 49.41 2,611,135 +8.50(+20.78%)
Nov 12, 2014 34.15 43.04 34.15 40.91 2,430,963 +7.57(+22.71%)
Nov 11, 2014 33.16 35.25 31.27 33.34 610,558 -1.20(-3.47%)
Nov 10, 2014 36.39 36.99 33.64 34.54 566,426 -1.68(-4.63%)
Nov 07, 2014 34.15 36.60 34.12 36.21 372,272 +1.95(+5.68%)
Nov 06, 2014 34.78 35.15 33.94 34.27 306,979 -0.33(-0.95%)
Nov 05, 2014 34.96 35.13 33.94 34.60 265,399 -0.21(-0.60%)
Nov 04, 2014 36.18 36.78 33.97 34.81 356,306 -1.68(-4.59%)
Nov 03, 2014 36.60 37.32 35.97 36.48 263,001 +0.00(+0.00%)
Oct 31, 2014 37.08 37.65 36.04 36.48 396,110 +0.57(+1.58%)
Oct 30, 2014 35.01 36.51 33.93 35.91 183,845 +0.81(+2.30%)
Oct 29, 2014 35.31 35.34 33.70 35.10 230,710 +0.00(+0.00%)
Oct 28, 2014 34.66 35.82 33.82 35.10 274,187 +0.51(+1.47%)
Oct 27, 2014 35.79 35.94 34.36 34.60 363,591 -1.53(-4.23%)
Oct 24, 2014 35.04 36.33 34.46 36.12 232,489 +1.02(+2.90%)
Oct 23, 2014 34.90 35.88 34.84 35.10 242,125 +0.48(+1.38%)
Oct 22, 2014 37.14 37.71 34.51 34.63 515,813 -2.60(-6.99%)
Oct 21, 2014 34.33 37.65 34.24 37.23 745,220 +3.08(+9.03%)
Oct 20, 2014 34.84 37.08 33.64 34.15 493,389 -0.90(-2.56%)
Oct 17, 2014 30.62 35.16 29.93 35.04 1,186,207 +3.95(+12.70%)
Oct 16, 2014 29.33 31.72 29.33 31.09 588,269 +1.05(+3.49%)
Oct 15, 2014 27.53 30.14 26.93 30.05 669,478 +1.95(+6.92%)
Oct 14, 2014 25.74 28.13 25.47 28.10 853,746 +2.39(+9.31%)
Oct 13, 2014 27.38 27.47 25.68 25.71 732,955 -1.65(-6.02%)
Oct 10, 2014 32.92 33.23 27.32 27.35 1,176,304 -5.75(-17.36%)
Oct 09, 2014 33.46 34.00 32.77 33.10 427,417 -0.57(-1.69%)
Oct 08, 2014 34.06 34.35 31.90 33.67 547,105 -0.45(-1.32%)
Oct 07, 2014 34.72 34.90 34.09 34.12 322,173 -0.75(-2.15%)
Oct 06, 2014 35.91 36.72 34.84 34.87 466,434 -0.99(-2.75%)
Oct 03, 2014 36.45 36.75 35.64 35.85 293,346 -0.30(-0.83%)
Oct 02, 2014 36.69 37.26 35.34 36.15 809,895 -0.72(-1.95%)
Oct 01, 2014 37.65 38.01 36.24 36.87 593,401 -0.78(-2.07%)
Sep 30, 2014 39.47 39.62 37.65 37.65 408,260 -1.77(-4.48%)
Sep 29, 2014 39.44 40.70 39.03 39.41 269,161 -0.69(-1.72%)
Sep 26, 2014 39.62 41.00 39.55 40.10 308,111 +0.60(+1.52%)
Sep 25, 2014 40.70 40.91 39.35 39.50 315,755 -1.26(-3.08%)
Sep 24, 2014 40.76 41.54 39.23 40.76 326,732 +0.06(+0.15%)
Sep 23, 2014 41.96 42.17 40.46 40.70 399,179 -1.53(-3.61%)
Sep 22, 2014 42.14 43.10 41.39 42.23 576,748 -0.24(-0.56%)
Sep 19, 2014 41.36 42.56 40.19 42.47 760,942 +1.17(+2.83%)
Sep 18, 2014 39.20 41.90 38.70 41.30 760,558 +2.27(+5.83%)
Sep 17, 2014 37.59 40.78 36.90 39.03 783,479 +1.29(+3.41%)
Sep 16, 2014 37.05 37.77 36.39 37.74 334,954 +0.63(+1.69%)
Sep 15, 2014 37.44 37.79 36.78 37.11 299,941 -0.33(-0.88%)
Sep 12, 2014 37.92 38.19 36.93 37.44 288,723 -0.42(-1.11%)
Sep 11, 2014 36.90 38.67 36.90 37.86 440,637 +0.66(+1.77%)
Sep 10, 2014 36.66 37.59 36.54 37.20 208,077 +0.51(+1.39%)
Sep 09, 2014 38.19 38.19 36.51 36.69 345,010 -1.47(-3.84%)
Sep 08, 2014 36.06 40.10 35.91 38.16 659,583 +2.09(+5.81%)
Sep 05, 2014 37.11 37.29 35.73 36.06 536,980 -1.17(-3.14%)
Sep 04, 2014 39.06 39.68 36.75 37.23 556,779 -1.77(-4.53%)
Sep 03, 2014 39.98 40.01 38.76 39.00 315,455 -0.69(-1.73%)
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.