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 (%)
Dec 31, 2014 16.24 15.69 15.69 15.69 643,900 -0.47(-2.91%)
Dec 30, 2014 15.43 16.40 15.33 16.16 593,429 +0.71(+4.60%)
Dec 29, 2014 15.47 15.86 15.12 15.45 542,212 -0.01(-0.06%)
Dec 26, 2014 15.53 15.87 15.39 15.46 366,470 +0.02(+0.13%)
Dec 24, 2014 15.28 15.44 15.44 15.44 522,600 +0.20(+1.31%)
Dec 23, 2014 15.14 15.99 15.04 15.24 890,452 +0.24(+1.60%)
Dec 22, 2014 15.00 16.47 14.94 15.00 3,708,546 +1.51(+11.19%)
Dec 19, 2014 13.27 13.75 13.12 13.49 2,660,558 +0.32(+2.43%)
Dec 18, 2014 12.99 13.57 12.99 13.17 2,386,672 +0.48(+3.78%)
Dec 17, 2014 12.16 13.11 11.96 12.69 2,296,954 +0.53(+4.36%)
Dec 16, 2014 12.21 12.72 11.77 12.16 1,694,483 -0.13(-1.06%)
Dec 15, 2014 12.86 12.90 11.85 12.29 2,214,577 -0.54(-4.21%)
Dec 12, 2014 14.00 14.25 12.71 12.83 5,118,277 -2.03(-13.66%)
Dec 11, 2014 14.67 15.50 14.23 14.86 759,716 +0.27(+1.85%)
Dec 10, 2014 15.56 15.88 14.58 14.59 1,024,143 -1.03(-6.59%)
Dec 09, 2014 15.01 15.83 14.87 15.62 917,053 +0.44(+2.90%)
Dec 08, 2014 15.83 16.00 15.09 15.18 530,425 -0.68(-4.29%)
Dec 05, 2014 15.68 16.10 15.53 15.86 538,438 +0.18(+1.15%)
Dec 04, 2014 16.14 16.14 15.39 15.68 967,156 -0.46(-2.85%)
Dec 03, 2014 16.01 16.86 16.01 16.14 819,700 -0.10(-0.62%)
Dec 02, 2014 16.02 16.72 15.94 16.24 903,048 +0.26(+1.63%)
Dec 01, 2014 16.85 17.24 15.91 15.98 1,097,489 -0.98(-5.78%)
Nov 28, 2014 17.13 17.30 16.66 16.96 616,579 -0.17(-0.99%)
Nov 26, 2014 16.30 17.13 17.13 17.13 1,779,100 +0.82(+5.03%)
Nov 25, 2014 16.51 17.25 15.94 16.31 1,053,771 +0.18(+1.12%)
Nov 24, 2014 15.94 16.41 15.67 16.13 1,022,277 +0.11(+0.69%)
Nov 21, 2014 15.39 16.10 15.30 16.02 1,335,564 +0.88(+5.81%)
Nov 20, 2014 15.86 16.40 14.90 15.14 2,706,775 +0.77(+5.36%)
Nov 19, 2014 15.21 15.65 14.13 14.37 1,654,631 -0.95(-6.20%)
Nov 18, 2014 15.82 16.38 15.07 15.32 952,783 -0.46(-2.92%)
Nov 17, 2014 16.38 16.52 15.45 15.78 1,295,433 -0.72(-4.36%)
Nov 14, 2014 16.18 17.05 15.84 16.50 3,605,431 -0.01(-0.06%)
Nov 13, 2014 13.21 16.65 13.21 16.51 7,814,423 +2.84(+20.78%)
Nov 12, 2014 11.41 14.38 11.41 13.67 7,275,217 +2.53(+22.71%)
Nov 11, 2014 11.08 11.78 10.45 11.14 1,827,238 -0.40(-3.47%)
Nov 10, 2014 12.16 12.36 11.24 11.54 1,695,161 -0.56(-4.63%)
Nov 07, 2014 11.41 12.23 11.40 12.10 1,114,110 +0.65(+5.68%)
Nov 06, 2014 11.62 11.74 11.34 11.45 918,707 -0.11(-0.95%)
Nov 05, 2014 11.68 11.74 11.34 11.56 794,268 -0.07(-0.60%)
Nov 04, 2014 12.09 12.29 11.35 11.63 1,066,328 -0.56(-4.59%)
Nov 03, 2014 12.23 12.47 12.02 12.19 787,093 +0.00(+0.00%)
Oct 31, 2014 12.39 12.58 12.04 12.19 1,185,452 +0.19(+1.58%)
Oct 30, 2014 11.70 12.20 11.34 12.00 550,200 +0.27(+2.30%)
Oct 29, 2014 11.80 11.81 11.26 11.73 690,454 +0.00(+0.00%)
Oct 28, 2014 11.58 11.97 11.30 11.73 820,568 +0.17(+1.47%)
Oct 27, 2014 11.96 12.01 11.48 11.56 1,088,132 -0.51(-4.23%)
Oct 24, 2014 11.71 12.14 11.52 12.07 695,779 +0.34(+2.90%)
Oct 23, 2014 11.66 11.99 11.64 11.73 724,616 +0.16(+1.38%)
Oct 22, 2014 12.41 12.60 11.53 11.57 1,543,690 -0.87(-6.99%)
Oct 21, 2014 11.47 12.58 11.44 12.44 2,230,243 +1.03(+9.03%)
Oct 20, 2014 11.64 12.39 11.24 11.41 1,476,581 -0.30(-2.56%)
Oct 17, 2014 10.23 11.75 10.00 11.71 3,549,999 +1.32(+12.70%)
Oct 16, 2014 9.800 10.60 9.800 10.39 1,760,531 +0.35(+3.49%)
Oct 15, 2014 9.200 10.07 9.000 10.04 2,003,567 +0.65(+6.92%)
Oct 14, 2014 8.600 9.400 8.510 9.390 2,555,032 +0.80(+9.31%)
Oct 13, 2014 9.150 9.180 8.580 8.590 2,193,539 -0.55(-6.02%)
Oct 10, 2014 11.00 11.11 9.130 9.140 3,520,363 -1.92(-17.36%)
Oct 09, 2014 11.18 11.36 10.95 11.06 1,279,145 -0.19(-1.69%)
Oct 08, 2014 11.38 11.48 10.66 11.25 1,637,338 -0.15(-1.32%)
Oct 07, 2014 11.60 11.66 11.39 11.40 964,177 -0.25(-2.15%)
Oct 06, 2014 12.00 12.27 11.64 11.65 1,395,912 -0.33(-2.75%)
Oct 03, 2014 12.18 12.28 11.91 11.98 877,907 -0.10(-0.83%)
Oct 02, 2014 12.26 12.45 11.81 12.08 2,423,798 -0.24(-1.95%)
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.