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 (%)
Jun 30, 2016 24.09 24.12 22.80 23.01 758,175 -1.32(-5.41%)
Jun 29, 2016 24.09 24.63 23.97 24.33 103,870 +0.66(+2.78%)
Jun 28, 2016 23.70 24.12 23.34 23.67 108,732 +0.54(+2.33%)
Jun 27, 2016 24.33 24.36 23.01 23.13 224,674 -1.71(-6.87%)
Jun 24, 2016 24.54 25.44 24.03 24.84 368,063 -1.11(-4.27%)
Jun 23, 2016 25.47 26.28 25.23 25.95 771,644 +0.87(+3.46%)
Jun 22, 2016 25.32 25.62 24.63 25.08 218,528 -0.21(-0.83%)
Jun 21, 2016 24.99 25.68 24.78 25.29 246,773 +0.36(+1.44%)
Jun 20, 2016 25.92 26.52 24.90 24.93 194,152 -0.75(-2.91%)
Jun 17, 2016 24.96 26.13 24.87 25.68 372,167 +0.81(+3.25%)
Jun 16, 2016 25.20 25.51 24.57 24.87 162,821 -0.84(-3.26%)
Jun 15, 2016 23.43 25.98 23.30 25.71 274,296 +2.21(+9.43%)
Jun 14, 2016 24.12 24.15 23.10 23.49 252,782 -0.69(-2.85%)
Jun 13, 2016 24.60 25.11 24.18 24.18 136,176 -0.72(-2.88%)
Jun 10, 2016 24.57 25.95 24.20 24.90 201,560 -0.09(-0.36%)
Jun 09, 2016 24.33 25.44 24.03 24.99 279,945 +0.48(+1.95%)
Jun 08, 2016 26.07 26.07 24.21 24.51 474,688 -1.47(-5.65%)
Jun 07, 2016 24.72 26.25 24.33 25.98 225,892 +1.20(+4.83%)
Jun 06, 2016 24.09 24.96 24.03 24.78 187,100 +0.51(+2.10%)
Jun 03, 2016 23.85 24.63 23.37 24.27 201,887 +0.36(+1.50%)
Jun 02, 2016 23.04 24.12 22.80 23.91 172,350 +0.72(+3.10%)
Jun 01, 2016 21.88 23.25 21.55 23.19 294,779 +1.26(+5.73%)
May 31, 2016 22.12 22.42 21.70 21.94 177,056 -0.15(-0.68%)
May 27, 2016 21.10 22.09 22.09 22.09 170,914 +1.02(+4.83%)
May 26, 2016 21.25 21.52 20.80 21.07 104,103 -0.09(-0.42%)
May 25, 2016 21.07 21.32 20.89 21.16 134,874 +0.18(+0.86%)
May 24, 2016 20.92 21.10 20.69 20.98 118,182 +0.27(+1.30%)
May 23, 2016 20.53 20.87 20.26 20.71 104,190 +0.21(+1.02%)
May 20, 2016 20.41 20.71 20.05 20.50 143,346 +0.42(+2.09%)
May 19, 2016 20.41 20.60 19.93 20.08 193,042 -0.48(-2.33%)
May 18, 2016 21.61 21.85 20.50 20.56 214,814 -1.26(-5.76%)
May 17, 2016 22.30 22.54 21.57 21.82 324,878 -0.54(-2.41%)
May 16, 2016 21.07 22.48 20.65 22.36 380,584 +1.59(+7.64%)
May 13, 2016 21.31 21.91 20.65 20.77 335,584 -0.60(-2.80%)
May 12, 2016 21.49 21.79 20.50 21.37 299,820 -0.06(-0.28%)
May 11, 2016 21.61 21.67 20.89 21.43 130,425 -0.06(-0.28%)
May 10, 2016 21.07 21.73 20.17 21.49 338,447 +0.84(+4.06%)
May 09, 2016 20.32 20.69 19.45 20.65 241,308 +0.39(+1.92%)
May 06, 2016 19.84 20.65 19.63 20.26 325,636 +0.09(+0.45%)
May 05, 2016 20.47 20.59 19.81 20.17 167,295 -0.03(-0.15%)
May 04, 2016 20.32 20.80 20.11 20.20 176,494 -0.36(-1.75%)
May 03, 2016 21.04 21.19 20.35 20.56 155,064 -0.66(-3.10%)
May 02, 2016 20.65 21.28 20.17 21.22 289,251 +0.78(+3.81%)
Apr 29, 2016 21.07 21.25 19.99 20.44 178,559 -0.75(-3.53%)
Apr 28, 2016 21.43 22.03 21.16 21.19 132,099 -0.36(-1.67%)
Apr 27, 2016 21.91 22.12 20.72 21.55 161,219 -0.24(-1.10%)
Apr 26, 2016 21.40 21.79 20.95 21.79 155,369 +0.58(+2.75%)
Apr 25, 2016 21.88 22.27 20.98 21.20 140,853 -0.85(-3.87%)
Apr 22, 2016 22.45 22.66 21.52 22.06 76,506 -0.30(-1.34%)
Apr 21, 2016 22.03 22.60 21.76 22.36 182,205 +0.09(+0.40%)
Apr 20, 2016 22.57 23.06 22.03 22.27 164,750 -0.24(-1.06%)
Apr 19, 2016 22.06 22.60 21.97 22.51 248,165 +0.57(+2.59%)
Apr 18, 2016 21.46 22.09 21.37 21.94 215,654 +0.24(+1.10%)
Apr 15, 2016 21.34 21.94 21.19 21.70 192,994 +0.24(+1.12%)
Apr 14, 2016 21.19 22.18 21.13 21.46 236,195 +0.45(+2.14%)
Apr 13, 2016 20.65 21.07 20.26 21.01 328,840 +0.51(+2.48%)
Apr 12, 2016 20.41 20.59 19.03 20.50 351,955 +0.21(+1.03%)
Apr 11, 2016 20.29 20.50 19.69 20.29 182,349 +0.00(+0.00%)
Apr 08, 2016 19.84 21.37 19.72 20.29 479,175 +0.63(+3.20%)
Apr 07, 2016 18.91 19.75 18.91 19.66 438,929 +0.60(+3.14%)
Apr 06, 2016 18.88 19.12 18.67 19.06 160,125 +0.21(+1.11%)
Apr 05, 2016 18.97 19.48 18.76 18.85 206,557 -0.30(-1.56%)
Apr 04, 2016 19.75 19.77 18.73 19.15 496,060 -0.57(-2.88%)
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.