Caesars Entertainment Inc (NQ: CZR )

43.72 +0.36 (+0.82%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.73 18.17 17.73 18.08 730,215 +0.41(+2.32%)
Jun 27, 2014 17.65 17.85 17.57 17.67 2,590,289 -0.05(-0.28%)
Jun 26, 2014 17.69 18.18 17.42 17.72 819,933 +0.04(+0.23%)
Jun 25, 2014 17.85 18.01 17.41 17.68 925,417 -0.32(-1.78%)
Jun 24, 2014 17.89 18.38 17.89 18.00 913,370 +0.16(+0.90%)
Jun 23, 2014 18.41 18.44 17.78 17.84 1,086,484 -0.48(-2.62%)
Jun 20, 2014 18.61 18.72 18.25 18.32 836,073 -0.29(-1.56%)
Jun 19, 2014 18.36 18.84 18.28 18.61 478,149 +0.27(+1.47%)
Jun 18, 2014 18.05 18.36 17.84 18.34 408,020 +0.29(+1.61%)
Jun 17, 2014 18.27 18.39 18.00 18.05 647,265 -0.28(-1.53%)
Jun 16, 2014 18.09 18.40 17.95 18.33 523,505 +0.28(+1.55%)
Jun 13, 2014 17.65 18.30 17.25 18.05 1,264,664 +0.45(+2.56%)
Jun 12, 2014 18.03 18.07 17.50 17.60 844,461 -0.41(-2.28%)
Jun 11, 2014 18.05 18.27 17.86 18.01 652,161 -0.13(-0.72%)
Jun 10, 2014 18.20 18.31 17.84 18.14 742,089 +0.23(+1.28%)
Jun 06, 2014 18.64 18.91 17.73 17.91 1,868,434 -0.56(-3.03%)
Jun 05, 2014 18.31 18.55 18.04 18.47 515,381 +0.28(+1.54%)
Jun 04, 2014 18.05 18.31 17.84 18.19 714,940 +0.02(+0.11%)
Jun 03, 2014 17.97 18.20 17.85 18.17 498,893 +0.03(+0.17%)
Jun 02, 2014 18.20 18.22 17.99 18.14 471,396 -0.09(-0.49%)
May 30, 2014 18.70 18.72 18.01 18.23 533,091 -0.42(-2.25%)
May 29, 2014 18.69 18.99 18.47 18.65 416,038 -0.05(-0.27%)
May 28, 2014 18.93 19.07 18.59 18.70 586,967 -0.25(-1.32%)
May 27, 2014 18.52 19.17 18.32 18.95 647,915 +0.52(+2.82%)
May 23, 2014 18.22 18.43 18.43 18.43 609,200 +0.05(+0.27%)
May 22, 2014 18.22 18.58 17.79 18.38 1,132,722 +0.17(+0.93%)
May 21, 2014 18.31 18.50 18.05 18.21 633,045 -0.04(-0.22%)
May 20, 2014 18.96 19.02 18.24 18.25 1,215,754 -0.66(-3.49%)
May 19, 2014 18.88 19.37 18.69 18.91 826,849 -0.10(-0.53%)
May 16, 2014 19.59 19.59 18.70 19.01 772,959 -0.59(-3.01%)
May 15, 2014 19.83 19.94 19.03 19.60 890,838 -0.26(-1.31%)
May 14, 2014 20.09 20.35 19.55 19.86 798,668 -0.23(-1.14%)
May 13, 2014 19.97 20.37 19.51 20.09 816,033 +0.09(+0.45%)
May 12, 2014 19.79 20.22 19.75 20.00 1,152,428 +0.24(+1.21%)
May 09, 2014 19.72 19.87 19.24 19.76 1,156,831 +0.01(+0.05%)
May 08, 2014 19.70 21.04 19.54 19.75 1,721,320 -1.43(-6.75%)
May 07, 2014 21.24 23.00 20.85 21.18 4,039,528 +2.62(+14.12%)
May 06, 2014 19.01 19.20 18.51 18.56 808,153 -0.58(-3.03%)
May 05, 2014 18.92 19.19 18.39 19.14 850,493 +0.80(+4.36%)
May 02, 2014 18.32 18.58 18.26 18.34 770,099 +0.05(+0.27%)
May 01, 2014 18.38 18.46 17.75 18.29 830,512 -0.18(-0.97%)
Apr 30, 2014 18.00 18.51 17.50 18.47 1,285,359 +0.44(+2.44%)
Apr 29, 2014 17.59 18.15 17.40 18.03 857,241 +0.46(+2.62%)
Apr 28, 2014 17.89 18.40 17.22 17.57 1,051,986 -0.18(-1.01%)
Apr 25, 2014 18.36 18.40 17.42 17.75 966,426 -0.72(-3.90%)
Apr 24, 2014 18.94 19.16 18.33 18.47 1,487,435 -0.33(-1.76%)
Apr 23, 2014 18.78 19.13 18.28 18.80 1,367,610 +0.06(+0.32%)
Apr 22, 2014 18.17 18.80 18.09 18.74 1,065,663 +0.66(+3.65%)
Apr 21, 2014 18.01 18.27 17.88 18.08 1,042,877 +0.07(+0.39%)
Apr 17, 2014 18.13 18.01 18.01 18.01 701,800 -0.10(-0.55%)
Apr 16, 2014 18.22 18.25 17.92 18.11 697,559 +0.05(+0.28%)
Apr 15, 2014 17.77 18.35 17.47 18.06 1,290,723 +0.30(+1.69%)
Apr 14, 2014 18.84 19.01 17.56 17.76 1,883,908 -0.97(-5.18%)
Apr 11, 2014 18.62 19.06 18.45 18.73 2,170,035 -0.14(-0.74%)
Apr 10, 2014 19.32 19.63 18.37 18.87 2,113,067 -0.56(-2.88%)
Apr 09, 2014 17.75 19.59 17.58 19.43 3,953,948 +1.68(+9.46%)
Apr 08, 2014 17.30 17.87 17.17 17.75 1,195,212 +0.52(+3.02%)
Apr 07, 2014 17.66 17.78 17.05 17.23 2,782,677 -0.52(-2.93%)
Apr 04, 2014 18.66 18.77 17.61 17.75 1,536,964 -0.78(-4.21%)
Apr 03, 2014 19.02 19.17 18.32 18.53 1,785,700 -0.53(-2.78%)
Apr 02, 2014 19.32 19.43 18.97 19.06 917,039 -0.23(-1.19%)
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.