Caesars Entertainment Inc (NQ: CZR )

41.58 +1.31 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 53.06 54.38 53.06 54.11 243,996 +1.23(+2.32%)
Jun 27, 2014 52.82 53.42 52.58 52.88 865,527 -0.15(-0.28%)
Jun 26, 2014 52.94 54.41 52.13 53.03 273,974 +0.12(+0.23%)
Jun 25, 2014 53.42 53.90 52.10 52.91 309,221 -0.96(-1.78%)
Jun 24, 2014 53.54 55.01 53.54 53.87 305,196 +0.48(+0.90%)
Jun 23, 2014 55.10 55.19 53.21 53.39 363,041 -1.44(-2.62%)
Jun 20, 2014 55.69 56.02 54.62 54.83 279,368 -0.87(-1.56%)
Jun 19, 2014 54.95 56.38 54.71 55.69 159,770 +0.81(+1.47%)
Jun 18, 2014 54.02 54.95 53.39 54.89 136,337 +0.87(+1.61%)
Jun 17, 2014 54.68 55.04 53.87 54.02 216,279 -0.84(-1.53%)
Jun 16, 2014 54.14 55.07 53.72 54.86 174,925 +0.84(+1.55%)
Jun 13, 2014 52.82 54.78 51.62 54.02 422,578 +1.35(+2.56%)
Jun 12, 2014 53.96 54.09 52.37 52.67 282,170 -1.23(-2.28%)
Jun 11, 2014 54.02 54.68 53.45 53.90 217,915 -0.39(-0.72%)
Jun 10, 2014 54.47 54.80 53.39 54.29 247,963 +0.69(+1.28%)
Jun 06, 2014 55.78 56.59 53.06 53.60 624,324 -1.68(-3.03%)
Jun 05, 2014 54.80 55.52 53.99 55.28 172,210 +0.84(+1.54%)
Jun 04, 2014 54.02 54.80 53.39 54.44 238,892 +0.06(+0.11%)
Jun 03, 2014 53.78 54.47 53.42 54.38 166,701 +0.09(+0.17%)
Jun 02, 2014 54.47 54.53 53.84 54.29 157,513 -0.27(-0.49%)
May 30, 2014 55.96 56.02 53.90 54.56 178,128 -1.26(-2.25%)
May 29, 2014 55.93 56.83 55.28 55.81 139,016 -0.15(-0.27%)
May 28, 2014 56.65 57.07 55.63 55.96 196,130 -0.75(-1.32%)
May 27, 2014 55.43 57.37 54.83 56.71 216,496 +1.56(+2.82%)
May 23, 2014 54.53 55.16 55.16 55.16 203,559 +0.15(+0.27%)
May 22, 2014 54.53 55.60 53.24 55.01 378,491 +0.51(+0.93%)
May 21, 2014 54.80 55.37 54.02 54.50 211,527 -0.12(-0.22%)
May 20, 2014 56.74 56.92 54.59 54.62 406,235 -1.98(-3.49%)
May 19, 2014 56.50 57.97 55.93 56.59 276,285 -0.30(-0.53%)
May 16, 2014 58.63 58.63 55.96 56.89 258,278 -1.77(-3.01%)
May 15, 2014 59.35 59.67 56.95 58.66 297,667 -0.78(-1.31%)
May 14, 2014 60.12 60.90 58.51 59.44 266,869 -0.69(-1.14%)
May 13, 2014 59.76 60.96 58.39 60.12 272,671 +0.27(+0.45%)
May 12, 2014 59.23 60.51 59.11 59.85 385,075 +0.72(+1.21%)
May 09, 2014 59.02 59.47 57.58 59.14 386,547 +0.03(+0.05%)
May 08, 2014 58.96 62.97 58.48 59.11 575,167 -4.28(-6.75%)
May 07, 2014 63.57 68.83 62.40 63.39 1,349,780 +7.84(+14.12%)
May 06, 2014 56.89 57.46 55.40 55.55 270,038 -1.74(-3.03%)
May 05, 2014 56.62 57.43 55.04 57.28 284,186 +2.39(+4.36%)
May 02, 2014 54.83 55.60 54.65 54.89 257,323 +0.15(+0.27%)
May 01, 2014 55.01 55.25 53.12 54.74 277,509 -0.54(-0.97%)
Apr 30, 2014 53.87 55.40 52.37 55.28 429,493 +1.32(+2.44%)
Apr 29, 2014 52.64 54.32 52.07 53.96 286,441 +1.38(+2.62%)
Apr 28, 2014 53.54 55.07 51.53 52.58 351,513 -0.54(-1.01%)
Apr 25, 2014 54.95 55.07 52.13 53.12 322,924 -2.15(-3.90%)
Apr 24, 2014 56.68 57.34 54.86 55.28 497,016 -0.99(-1.76%)
Apr 23, 2014 56.20 57.25 54.70 56.26 456,977 +0.18(+0.32%)
Apr 22, 2014 54.38 56.26 54.14 56.08 356,083 +1.98(+3.65%)
Apr 21, 2014 53.90 54.68 53.50 54.11 348,470 +0.21(+0.39%)
Apr 17, 2014 54.26 53.90 53.90 53.90 234,501 -0.30(-0.55%)
Apr 16, 2014 54.53 54.62 53.63 54.20 233,084 +0.15(+0.28%)
Apr 15, 2014 53.18 54.92 52.28 54.05 431,286 +0.90(+1.69%)
Apr 14, 2014 56.38 56.89 52.55 53.15 629,494 -2.90(-5.18%)
Apr 11, 2014 55.72 57.04 55.22 56.05 725,102 -0.42(-0.74%)
Apr 10, 2014 57.82 58.75 54.98 56.47 706,066 -1.68(-2.88%)
Apr 09, 2014 53.12 58.63 52.61 58.15 1,321,184 +5.03(+9.46%)
Apr 08, 2014 51.77 53.48 51.39 53.12 399,371 +1.56(+3.02%)
Apr 07, 2014 52.85 53.21 51.03 51.56 929,812 -1.56(-2.93%)
Apr 04, 2014 55.84 56.18 52.70 53.12 513,565 -2.33(-4.21%)
Apr 03, 2014 56.92 57.37 54.84 55.46 596,679 -1.59(-2.78%)
Apr 02, 2014 57.82 58.15 56.77 57.04 306,422 -0.69(-1.19%)
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.