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 (%)
Jul 29, 2016 7.070 7.074 6.900 6.900 506,317 -0.14(-1.99%)
Jul 28, 2016 7.060 7.090 6.960 7.040 394,071 -0.05(-0.71%)
Jul 27, 2016 7.170 7.200 6.970 7.090 438,912 -0.05(-0.70%)
Jul 26, 2016 6.970 7.190 6.970 7.140 469,915 +0.18(+2.59%)
Jul 25, 2016 6.930 7.270 6.930 6.960 509,485 -0.03(-0.43%)
Jul 22, 2016 6.860 7.020 6.850 6.990 495,800 +0.12(+1.75%)
Jul 21, 2016 6.910 7.100 6.830 6.870 484,809 -0.10(-1.43%)
Jul 20, 2016 6.800 6.990 6.750 6.970 678,088 +0.20(+2.95%)
Jul 19, 2016 7.000 7.000 6.760 6.770 398,961 -0.21(-3.01%)
Jul 18, 2016 7.000 7.180 6.953 6.980 428,294 -0.02(-0.29%)
Jul 15, 2016 7.020 7.045 6.910 7.000 524,204 +0.06(+0.86%)
Jul 14, 2016 7.080 7.080 6.760 6.940 917,621 -0.02(-0.29%)
Jul 13, 2016 7.070 7.090 6.900 6.960 532,469 -0.11(-1.56%)
Jul 12, 2016 7.090 7.220 6.900 7.070 518,636 +0.09(+1.29%)
Jul 11, 2016 6.900 7.180 6.810 6.980 1,036,858 +0.13(+1.90%)
Jul 08, 2016 6.810 6.770 6.795 6.850 706,385 +0.08(+1.18%)
Jul 07, 2016 6.830 6.870 6.670 6.770 764,142 +0.12(+1.80%)
Jul 05, 2016 7.120 7.120 6.610 6.650 1,189,590 -0.33(-4.73%)
Jul 01, 2016 7.660 6.980 6.980 6.980 1,692,100 -0.71(-9.23%)
Jun 30, 2016 8.050 8.060 7.620 7.690 2,269,015 -0.44(-5.41%)
Jun 29, 2016 8.050 8.230 8.010 8.130 310,856 +0.22(+2.78%)
Jun 28, 2016 7.920 8.060 7.800 7.910 325,407 +0.18(+2.33%)
Jun 27, 2016 8.130 8.140 7.690 7.730 672,390 -0.57(-6.87%)
Jun 24, 2016 8.200 8.500 8.030 8.300 1,101,514 -0.37(-4.27%)
Jun 23, 2016 8.510 8.780 8.430 8.670 2,309,324 +0.29(+3.46%)
Jun 22, 2016 8.460 8.560 8.230 8.380 653,998 -0.07(-0.83%)
Jun 21, 2016 8.350 8.580 8.280 8.450 738,525 +0.12(+1.44%)
Jun 20, 2016 8.660 8.860 8.320 8.330 581,046 -0.25(-2.91%)
Jun 17, 2016 8.340 8.730 8.310 8.580 1,113,797 +0.27(+3.25%)
Jun 16, 2016 8.420 8.525 8.210 8.310 487,281 -0.28(-3.26%)
Jun 15, 2016 7.830 8.680 7.785 8.590 820,894 +0.74(+9.43%)
Jun 14, 2016 8.060 8.070 7.720 7.850 756,510 -0.23(-2.85%)
Jun 13, 2016 8.220 8.390 8.080 8.080 407,540 -0.24(-2.88%)
Jun 10, 2016 8.210 8.670 8.085 8.320 603,217 -0.03(-0.36%)
Jun 09, 2016 8.130 8.500 8.030 8.350 837,801 +0.16(+1.95%)
Jun 08, 2016 8.710 8.710 8.090 8.190 1,420,615 -0.49(-5.65%)
Jun 07, 2016 8.260 8.770 8.130 8.680 676,036 +0.40(+4.83%)
Jun 06, 2016 8.050 8.340 8.030 8.280 559,942 +0.17(+2.10%)
Jun 03, 2016 7.970 8.230 7.810 8.110 604,194 +0.12(+1.50%)
Jun 02, 2016 7.700 8.060 7.617 7.990 515,798 +0.24(+3.10%)
Jun 01, 2016 7.310 7.770 7.200 7.750 882,196 +0.42(+5.73%)
May 31, 2016 7.390 7.490 7.250 7.330 529,881 -0.05(-0.68%)
May 27, 2016 7.050 7.380 7.380 7.380 511,500 +0.34(+4.83%)
May 26, 2016 7.100 7.190 6.950 7.040 311,555 -0.03(-0.42%)
May 25, 2016 7.040 7.125 6.980 7.070 403,643 +0.06(+0.86%)
May 24, 2016 6.990 7.050 6.915 7.010 353,688 +0.09(+1.30%)
May 23, 2016 6.860 6.975 6.770 6.920 311,813 +0.07(+1.02%)
May 20, 2016 6.820 6.920 6.700 6.850 428,998 +0.14(+2.09%)
May 19, 2016 6.820 6.883 6.660 6.710 577,724 -0.16(-2.33%)
May 18, 2016 7.220 7.300 6.850 6.870 642,881 -0.42(-5.76%)
May 17, 2016 7.450 7.530 7.209 7.290 972,273 -0.18(-2.41%)
May 16, 2016 7.040 7.511 6.900 7.470 1,138,987 +0.53(+7.64%)
May 13, 2016 7.120 7.320 6.900 6.940 1,004,315 -0.20(-2.80%)
May 12, 2016 7.180 7.280 6.850 7.140 897,283 -0.02(-0.28%)
May 11, 2016 7.220 7.240 6.980 7.160 390,328 -0.02(-0.28%)
May 10, 2016 7.040 7.260 6.740 7.180 1,012,881 +0.28(+4.06%)
May 09, 2016 6.790 6.915 6.500 6.900 722,170 +0.13(+1.92%)
May 06, 2016 6.630 6.900 6.560 6.770 974,543 +0.03(+0.45%)
May 05, 2016 6.840 6.880 6.620 6.740 500,669 -0.01(-0.15%)
May 04, 2016 6.790 6.950 6.720 6.750 528,201 -0.12(-1.75%)
May 03, 2016 7.030 7.080 6.800 6.870 464,065 -0.22(-3.10%)
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.