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 (%)
Oct 31, 2012 5.850 5.940 5.690 5.790 445,022 -0.06(-1.03%)
Oct 26, 2012 6.050 5.850 5.850 5.850 305,600 -0.19(-3.15%)
Oct 25, 2012 6.060 6.170 6.000 6.040 214,274 +0.01(+0.17%)
Oct 24, 2012 6.350 6.450 5.950 6.030 662,478 -0.27(-4.29%)
Oct 23, 2012 6.350 6.390 6.250 6.300 210,349 -0.09(-1.41%)
Oct 19, 2012 6.630 6.640 6.350 6.390 311,079 -0.32(-4.77%)
Oct 18, 2012 6.650 6.730 6.400 6.710 177,944 +0.04(+0.60%)
Oct 17, 2012 6.510 6.750 6.400 6.670 216,956 +0.20(+3.09%)
Oct 16, 2012 6.600 6.660 6.400 6.470 251,816 -0.07(-1.07%)
Oct 15, 2012 6.120 6.550 6.112 6.540 291,881 +0.42(+6.86%)
Oct 12, 2012 6.130 6.260 6.100 6.120 95,343 +0.01(+0.16%)
Oct 11, 2012 6.340 6.370 6.080 6.110 244,387 -0.17(-2.71%)
Oct 10, 2012 6.400 6.430 6.190 6.280 209,645 -0.09(-1.41%)
Oct 09, 2012 6.500 6.500 6.250 6.370 223,610 -0.10(-1.55%)
Oct 08, 2012 6.530 6.570 6.460 6.470 115,533 -0.11(-1.67%)
Oct 05, 2012 6.370 6.590 6.280 6.580 278,827 +0.26(+4.11%)
Oct 04, 2012 6.270 6.330 6.100 6.320 236,423 +0.09(+1.44%)
Oct 03, 2012 6.400 6.400 6.120 6.230 370,448 -0.09(-1.42%)
Oct 02, 2012 6.550 6.573 6.200 6.320 634,853 -0.29(-4.39%)
Oct 01, 2012 6.820 6.900 6.580 6.610 281,498 -0.19(-2.79%)
Sep 28, 2012 6.840 6.930 6.670 6.800 465,645 -0.09(-1.31%)
Sep 27, 2012 6.780 7.060 6.635 6.890 424,288 +0.14(+2.07%)
Sep 26, 2012 6.700 6.850 6.500 6.750 321,911 +0.08(+1.20%)
Sep 25, 2012 6.910 6.940 6.520 6.670 457,904 -0.18(-2.63%)
Sep 24, 2012 6.850 7.060 6.750 6.850 367,300 -0.02(-0.29%)
Sep 21, 2012 7.100 7.140 6.850 6.870 628,145 -0.12(-1.72%)
Sep 20, 2012 6.980 7.100 6.750 6.990 460,256 -0.08(-1.13%)
Sep 19, 2012 7.240 7.310 6.880 7.070 417,363 -0.16(-2.21%)
Sep 18, 2012 7.420 7.460 6.990 7.230 270,144 -0.21(-2.82%)
Sep 17, 2012 7.550 7.700 7.400 7.440 175,410 -0.13(-1.72%)
Sep 14, 2012 7.420 7.790 7.320 7.570 535,750 +0.22(+2.99%)
Sep 13, 2012 7.190 7.380 7.070 7.350 248,952 +0.09(+1.24%)
Sep 12, 2012 7.180 7.490 7.040 7.260 145,985 +0.13(+1.82%)
Sep 11, 2012 6.910 7.319 6.910 7.130 167,222 +0.03(+0.42%)
Sep 10, 2012 7.190 7.350 7.090 7.100 147,634 -0.12(-1.66%)
Sep 07, 2012 7.030 7.300 7.030 7.220 151,482 +0.21(+2.92%)
Sep 06, 2012 6.510 7.330 6.480 7.015 691,400 +0.53(+8.26%)
Sep 05, 2012 6.650 6.680 6.380 6.480 364,668 -0.20(-2.99%)
Sep 04, 2012 7.180 7.210 6.580 6.680 603,939 -0.50(-6.96%)
Aug 31, 2012 7.390 7.390 6.870 7.180 393,831 -0.14(-1.91%)
Aug 30, 2012 7.260 7.460 7.100 7.320 161,178 +0.00(+0.00%)
Aug 29, 2012 7.360 7.530 6.980 7.320 304,134 -0.48(-6.15%)
Aug 27, 2012 8.060 8.079 7.770 7.800 330,516 -0.24(-2.99%)
Aug 24, 2012 8.210 8.440 7.980 8.040 397,379 -0.21(-2.55%)
Aug 23, 2012 8.230 8.380 8.100 8.250 108,941 +0.04(+0.49%)
Aug 22, 2012 8.130 8.470 8.100 8.210 89,182 -0.01(-0.12%)
Aug 21, 2012 8.230 8.730 8.140 8.220 267,087 -0.02(-0.24%)
Aug 20, 2012 8.130 8.260 8.120 8.240 86,538 +0.09(+1.10%)
Aug 17, 2012 8.080 8.220 8.020 8.150 145,459 +0.04(+0.49%)
Aug 16, 2012 8.120 8.150 8.000 8.110 123,358 -0.02(-0.25%)
Aug 15, 2012 8.000 8.170 7.950 8.130 139,363 +0.13(+1.63%)
Aug 14, 2012 8.170 8.170 7.970 8.000 160,420 -0.09(-1.11%)
Aug 13, 2012 8.230 8.230 8.050 8.090 75,028 -0.03(-0.37%)
Aug 10, 2012 8.250 8.280 8.050 8.120 90,551 -0.07(-0.85%)
Aug 09, 2012 8.040 8.320 8.000 8.190 210,345 +0.18(+2.25%)
Aug 08, 2012 8.100 8.195 7.980 8.010 253,695 -0.14(-1.72%)
Aug 07, 2012 8.100 8.360 8.000 8.150 439,656 -0.32(-3.78%)
Aug 06, 2012 8.670 8.670 8.180 8.470 210,291 +0.15(+1.80%)
Aug 03, 2012 8.400 8.820 8.300 8.320 177,783 +0.08(+0.97%)
Aug 02, 2012 8.260 8.520 8.150 8.240 188,387 -0.09(-1.08%)
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.