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, 2015 8.000 7.890 7.890 7.890 419,200 -0.12(-1.50%)
Dec 30, 2015 8.230 8.345 7.900 8.010 388,657 -0.24(-2.91%)
Dec 29, 2015 7.960 8.500 7.850 8.250 676,195 +0.36(+4.56%)
Dec 28, 2015 8.250 8.300 7.850 7.890 405,067 -0.43(-5.17%)
Dec 24, 2015 8.220 8.320 8.320 8.320 281,400 +0.19(+2.34%)
Dec 23, 2015 8.070 8.300 7.910 8.130 1,016,133 +0.14(+1.69%)
Dec 22, 2015 7.710 8.010 7.660 7.995 648,944 +0.29(+3.70%)
Dec 21, 2015 7.630 7.950 7.450 7.710 583,182 +0.12(+1.58%)
Dec 18, 2015 7.700 7.845 7.370 7.590 1,074,132 -0.09(-1.17%)
Dec 17, 2015 7.640 8.130 7.640 7.680 747,871 +0.04(+0.52%)
Dec 16, 2015 7.390 7.680 7.330 7.640 900,192 +0.32(+4.37%)
Dec 15, 2015 7.560 7.650 7.270 7.320 972,253 -0.24(-3.17%)
Dec 14, 2015 7.790 7.800 7.370 7.560 822,216 -0.28(-3.57%)
Dec 11, 2015 8.000 8.340 7.810 7.840 1,147,877 -0.29(-3.63%)
Dec 10, 2015 7.750 8.140 7.530 8.135 706,245 +0.38(+4.83%)
Dec 09, 2015 7.250 7.780 7.150 7.760 1,115,413 +0.50(+6.89%)
Dec 08, 2015 7.060 7.320 7.000 7.260 889,676 +0.12(+1.68%)
Dec 07, 2015 7.780 7.885 7.060 7.140 817,325 -0.71(-9.04%)
Dec 04, 2015 7.950 8.500 7.560 7.850 537,144 -0.11(-1.38%)
Dec 03, 2015 8.600 8.770 7.930 7.960 526,094 -0.72(-8.29%)
Dec 02, 2015 8.200 8.880 8.110 8.680 611,489 +0.43(+5.21%)
Dec 01, 2015 8.450 8.850 8.210 8.250 939,365 -0.22(-2.60%)
Nov 30, 2015 8.070 8.500 7.990 8.470 565,376 +0.38(+4.70%)
Nov 27, 2015 7.960 8.120 7.845 8.090 271,082 +0.10(+1.25%)
Nov 25, 2015 7.690 7.990 7.990 7.990 337,700 +0.33(+4.31%)
Nov 24, 2015 7.330 7.680 6.980 7.660 464,942 +0.27(+3.65%)
Nov 23, 2015 7.340 7.560 7.200 7.390 461,115 +0.10(+1.37%)
Nov 20, 2015 7.480 7.600 7.290 7.290 548,390 -0.14(-1.88%)
Nov 19, 2015 6.870 7.460 6.760 7.430 742,380 +0.49(+7.06%)
Nov 18, 2015 6.920 7.060 6.665 6.940 726,103 -0.01(-0.14%)
Nov 17, 2015 7.570 7.600 6.910 6.950 915,451 -0.62(-8.19%)
Nov 16, 2015 7.940 8.015 7.565 7.570 650,502 -0.37(-4.66%)
Nov 13, 2015 7.640 7.990 7.470 7.940 1,172,597 +0.27(+3.52%)
Nov 12, 2015 7.880 7.880 7.460 7.670 925,737 -0.28(-3.46%)
Nov 11, 2015 7.870 8.250 7.840 7.945 833,133 +0.11(+1.40%)
Nov 10, 2015 8.220 8.480 7.600 7.835 1,306,870 -0.75(-8.79%)
Nov 09, 2015 8.890 8.890 8.270 8.590 904,494 -0.15(-1.72%)
Nov 06, 2015 8.810 9.000 8.720 8.740 406,364 -0.10(-1.13%)
Nov 05, 2015 8.800 9.000 8.610 8.840 418,279 +0.04(+0.45%)
Nov 04, 2015 8.930 9.050 8.722 8.800 637,702 -0.07(-0.79%)
Nov 03, 2015 8.960 9.120 8.570 8.870 665,330 -0.16(-1.77%)
Nov 02, 2015 8.020 9.170 8.010 9.030 924,170 +0.98(+12.17%)
Oct 30, 2015 8.080 8.260 7.980 8.050 623,464 -0.03(-0.37%)
Oct 29, 2015 8.010 8.150 7.950 8.080 461,230 +0.05(+0.62%)
Oct 28, 2015 7.980 8.190 7.880 8.030 831,749 +0.03(+0.37%)
Oct 27, 2015 7.980 8.170 7.850 8.000 439,343 +0.03(+0.38%)
Oct 26, 2015 8.010 8.120 7.908 7.970 429,770 -0.06(-0.75%)
Oct 23, 2015 8.000 8.290 7.890 8.030 578,604 +0.10(+1.26%)
Oct 22, 2015 7.820 8.060 7.600 7.930 476,194 +0.26(+3.39%)
Oct 21, 2015 8.040 8.100 7.620 7.670 659,321 -0.32(-3.94%)
Oct 20, 2015 7.940 8.060 7.817 7.985 330,017 -0.01(-0.19%)
Oct 19, 2015 7.990 8.030 7.800 8.000 334,831 -0.05(-0.62%)
Oct 16, 2015 8.050 8.230 7.980 8.050 575,327 -0.01(-0.12%)
Oct 15, 2015 8.030 8.140 7.820 8.060 562,851 +0.14(+1.77%)
Oct 14, 2015 7.670 7.950 7.590 7.920 321,033 +0.21(+2.72%)
Oct 13, 2015 7.740 8.010 7.640 7.710 420,695 +0.00(+0.00%)
Oct 12, 2015 7.970 8.000 7.660 7.710 349,551 -0.29(-3.63%)
Oct 09, 2015 8.000 8.100 7.510 8.000 636,306 +0.05(+0.63%)
Oct 08, 2015 7.900 8.390 7.341 7.950 1,380,660 +0.13(+1.66%)
Oct 07, 2015 7.480 7.900 7.350 7.820 519,345 +0.37(+4.97%)
Oct 06, 2015 7.460 7.700 7.360 7.450 583,328 -0.10(-1.32%)
Oct 05, 2015 7.260 7.690 7.260 7.550 483,774 +0.25(+3.50%)
Oct 02, 2015 6.590 7.300 6.050 7.295 828,431 +0.52(+7.68%)
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.