Caesars Entertainment Inc (NQ: CZR )

40.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.94 23.61 23.61 23.61 140,072 -0.36(-1.50%)
Dec 30, 2015 24.63 24.97 23.64 23.97 129,867 -0.72(-2.91%)
Dec 29, 2015 23.82 25.44 23.49 24.69 225,945 +1.08(+4.56%)
Dec 28, 2015 24.69 24.84 23.49 23.61 135,350 -1.29(-5.17%)
Dec 24, 2015 24.60 24.90 24.90 24.90 94,027 +0.57(+2.34%)
Dec 23, 2015 24.15 24.84 23.67 24.33 339,533 +0.40(+1.69%)
Dec 22, 2015 23.07 23.97 22.92 23.93 216,840 +0.85(+3.70%)
Dec 21, 2015 22.83 23.79 22.30 23.07 194,866 +0.36(+1.58%)
Dec 18, 2015 23.04 23.48 22.06 22.71 358,913 -0.27(-1.17%)
Dec 17, 2015 22.86 24.33 22.86 22.98 249,895 +0.12(+0.52%)
Dec 16, 2015 22.12 22.98 21.94 22.86 300,792 +0.96(+4.37%)
Dec 15, 2015 22.62 22.89 21.76 21.91 324,871 -0.72(-3.17%)
Dec 14, 2015 23.31 23.34 22.06 22.62 274,737 -0.84(-3.57%)
Dec 11, 2015 23.94 24.96 23.37 23.46 383,555 -0.88(-3.63%)
Dec 10, 2015 23.19 24.36 22.54 24.35 235,986 +1.12(+4.83%)
Dec 09, 2015 21.70 23.28 21.40 23.22 372,707 +1.50(+6.89%)
Dec 08, 2015 21.13 21.91 20.95 21.73 297,279 +0.36(+1.68%)
Dec 07, 2015 23.28 23.60 21.13 21.37 273,103 -2.12(-9.04%)
Dec 04, 2015 23.79 25.44 22.62 23.49 179,482 -0.33(-1.38%)
Dec 03, 2015 25.74 26.25 23.73 23.82 175,790 -2.15(-8.30%)
Dec 02, 2015 24.54 26.58 24.27 25.98 204,324 +1.29(+5.21%)
Dec 01, 2015 25.29 26.49 24.57 24.69 313,882 -0.66(-2.60%)
Nov 30, 2015 24.15 25.44 23.91 25.35 188,916 +1.14(+4.70%)
Nov 27, 2015 23.82 24.30 23.48 24.21 90,580 +0.30(+1.25%)
Nov 25, 2015 23.01 23.91 23.91 23.91 112,840 +0.99(+4.31%)
Nov 24, 2015 21.94 22.98 20.89 22.92 155,357 +0.81(+3.65%)
Nov 23, 2015 21.97 22.62 21.55 22.12 154,078 +0.30(+1.37%)
Nov 20, 2015 22.39 22.74 21.82 21.82 183,240 -0.42(-1.88%)
Nov 19, 2015 20.56 22.33 20.23 22.24 248,061 +1.47(+7.06%)
Nov 18, 2015 20.71 21.13 19.95 20.77 242,622 -0.03(-0.14%)
Nov 17, 2015 22.66 22.74 20.68 20.80 305,891 -1.86(-8.19%)
Nov 16, 2015 23.76 23.99 22.64 22.66 217,360 -1.11(-4.66%)
Nov 13, 2015 22.86 23.91 22.36 23.76 391,815 +0.81(+3.52%)
Nov 12, 2015 23.58 23.58 22.33 22.95 309,328 -0.82(-3.46%)
Nov 11, 2015 23.55 24.69 23.46 23.78 278,385 +0.33(+1.40%)
Nov 10, 2015 24.60 25.38 22.74 23.45 436,681 -2.26(-8.79%)
Nov 09, 2015 26.61 26.61 24.75 25.71 302,230 -0.45(-1.72%)
Nov 06, 2015 26.37 26.93 26.10 26.16 135,783 -0.30(-1.13%)
Nov 05, 2015 26.34 26.93 25.77 26.46 139,765 +0.12(+0.45%)
Nov 04, 2015 26.73 27.08 26.10 26.34 213,083 -0.21(-0.79%)
Nov 03, 2015 26.81 27.29 25.65 26.55 222,315 -0.48(-1.77%)
Nov 02, 2015 24.00 27.44 23.97 27.02 308,805 +2.93(+12.17%)
Oct 30, 2015 24.18 24.72 23.88 24.09 208,326 -0.09(-0.37%)
Oct 29, 2015 23.97 24.39 23.79 24.18 154,116 +0.15(+0.62%)
Oct 28, 2015 23.88 24.51 23.58 24.03 277,923 +0.09(+0.38%)
Oct 27, 2015 23.88 24.45 23.49 23.94 146,803 +0.09(+0.38%)
Oct 26, 2015 23.97 24.30 23.67 23.85 143,604 -0.18(-0.75%)
Oct 23, 2015 23.94 24.81 23.61 24.03 193,336 +0.30(+1.26%)
Oct 22, 2015 23.40 24.12 22.74 23.73 159,116 +0.78(+3.39%)
Oct 21, 2015 24.06 24.24 22.80 22.95 220,307 -0.94(-3.94%)
Oct 20, 2015 23.76 24.12 23.39 23.90 110,272 -0.04(-0.19%)
Oct 19, 2015 23.91 24.03 23.34 23.94 111,881 -0.15(-0.62%)
Oct 16, 2015 24.09 24.63 23.88 24.09 192,241 -0.03(-0.12%)
Oct 15, 2015 24.03 24.36 23.40 24.12 188,072 +0.42(+1.77%)
Oct 14, 2015 22.95 23.79 22.71 23.70 107,270 +0.63(+2.72%)
Oct 13, 2015 23.16 23.97 22.86 23.07 140,572 +0.00(+0.00%)
Oct 12, 2015 23.85 23.94 22.92 23.07 116,800 -0.87(-3.63%)
Oct 09, 2015 23.94 24.24 22.48 23.94 212,617 +0.15(+0.63%)
Oct 08, 2015 23.64 25.11 21.97 23.79 461,337 +0.39(+1.66%)
Oct 07, 2015 22.39 23.64 22.00 23.40 173,535 +1.11(+4.97%)
Oct 06, 2015 22.33 23.04 22.03 22.30 194,915 -0.30(-1.32%)
Oct 05, 2015 21.73 23.01 21.73 22.60 161,649 +0.76(+3.50%)
Oct 02, 2015 19.72 21.85 18.11 21.83 276,814 +1.56(+7.68%)
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.