Caesars Entertainment Inc (NQ: CZR )

40.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.60 46.96 46.96 46.96 215,154 -1.41(-2.91%)
Dec 30, 2014 46.18 49.08 45.88 48.36 198,290 +2.12(+4.60%)
Dec 29, 2014 46.30 47.46 45.25 46.24 181,176 -0.03(-0.06%)
Dec 26, 2014 46.48 47.49 46.06 46.27 122,453 +0.06(+0.13%)
Dec 24, 2014 45.73 46.21 46.21 46.21 174,623 +0.60(+1.31%)
Dec 23, 2014 45.31 47.85 45.01 45.61 297,538 +0.72(+1.60%)
Dec 22, 2014 44.89 49.29 44.71 44.89 1,239,184 +4.52(+11.19%)
Dec 19, 2014 39.71 41.15 39.26 40.37 889,007 +0.96(+2.43%)
Dec 18, 2014 38.88 40.61 38.88 39.41 797,489 +1.44(+3.78%)
Dec 17, 2014 36.39 39.23 35.79 37.98 767,511 +1.59(+4.36%)
Dec 16, 2014 36.54 38.07 35.22 36.39 566,199 -0.39(-1.06%)
Dec 15, 2014 38.49 38.61 35.46 36.78 739,985 -1.62(-4.21%)
Dec 12, 2014 41.90 42.65 38.04 38.40 1,710,236 -6.08(-13.66%)
Dec 11, 2014 43.90 46.39 42.59 44.47 253,853 +0.81(+1.85%)
Dec 10, 2014 46.57 47.52 43.63 43.66 342,210 -3.08(-6.59%)
Dec 09, 2014 44.92 47.37 44.50 46.75 306,426 +1.32(+2.90%)
Dec 08, 2014 47.37 47.88 45.16 45.43 177,237 -2.04(-4.29%)
Dec 05, 2014 46.93 48.18 46.48 47.46 179,915 +0.54(+1.15%)
Dec 04, 2014 48.30 48.30 46.06 46.93 323,168 -1.38(-2.85%)
Dec 03, 2014 47.91 50.46 47.91 48.30 273,897 -0.30(-0.62%)
Dec 02, 2014 47.94 50.04 47.70 48.60 301,747 +0.78(+1.63%)
Dec 01, 2014 50.43 51.59 47.61 47.82 366,718 -2.93(-5.78%)
Nov 28, 2014 51.27 51.77 49.86 50.76 206,025 -0.51(-0.99%)
Nov 26, 2014 48.78 51.27 51.27 51.27 594,473 +2.45(+5.03%)
Nov 25, 2014 49.41 51.62 47.70 48.81 352,110 +0.54(+1.12%)
Nov 24, 2014 47.70 49.10 46.90 48.27 341,586 +0.33(+0.69%)
Nov 21, 2014 46.06 48.18 45.79 47.94 446,269 +2.63(+5.81%)
Nov 20, 2014 47.46 49.08 44.59 45.31 904,450 +2.30(+5.36%)
Nov 19, 2014 45.52 46.84 42.29 43.01 552,883 -2.84(-6.20%)
Nov 18, 2014 47.34 49.02 45.10 45.85 318,365 -1.38(-2.92%)
Nov 17, 2014 49.02 49.44 46.24 47.23 432,859 -2.15(-4.36%)
Nov 14, 2014 48.42 51.03 47.40 49.38 1,204,729 -0.03(-0.06%)
Nov 13, 2014 39.53 49.83 39.53 49.41 2,611,135 +8.50(+20.78%)
Nov 12, 2014 34.15 43.04 34.15 40.91 2,430,963 +7.57(+22.71%)
Nov 11, 2014 33.16 35.25 31.27 33.34 610,558 -1.20(-3.47%)
Nov 10, 2014 36.39 36.99 33.64 34.54 566,426 -1.68(-4.63%)
Nov 07, 2014 34.15 36.60 34.12 36.21 372,272 +1.95(+5.68%)
Nov 06, 2014 34.78 35.15 33.94 34.27 306,979 -0.33(-0.95%)
Nov 05, 2014 34.96 35.13 33.94 34.60 265,399 -0.21(-0.60%)
Nov 04, 2014 36.18 36.78 33.97 34.81 356,306 -1.68(-4.59%)
Nov 03, 2014 36.60 37.32 35.97 36.48 263,001 +0.00(+0.00%)
Oct 31, 2014 37.08 37.65 36.04 36.48 396,110 +0.57(+1.58%)
Oct 30, 2014 35.01 36.51 33.93 35.91 183,845 +0.81(+2.30%)
Oct 29, 2014 35.31 35.34 33.70 35.10 230,710 +0.00(+0.00%)
Oct 28, 2014 34.66 35.82 33.82 35.10 274,187 +0.51(+1.47%)
Oct 27, 2014 35.79 35.94 34.36 34.60 363,591 -1.53(-4.23%)
Oct 24, 2014 35.04 36.33 34.46 36.12 232,489 +1.02(+2.90%)
Oct 23, 2014 34.90 35.88 34.84 35.10 242,125 +0.48(+1.38%)
Oct 22, 2014 37.14 37.71 34.51 34.63 515,813 -2.60(-6.99%)
Oct 21, 2014 34.33 37.65 34.24 37.23 745,220 +3.08(+9.03%)
Oct 20, 2014 34.84 37.08 33.64 34.15 493,389 -0.90(-2.56%)
Oct 17, 2014 30.62 35.16 29.93 35.04 1,186,207 +3.95(+12.70%)
Oct 16, 2014 29.33 31.72 29.33 31.09 588,269 +1.05(+3.49%)
Oct 15, 2014 27.53 30.14 26.93 30.05 669,478 +1.95(+6.92%)
Oct 14, 2014 25.74 28.13 25.47 28.10 853,746 +2.39(+9.31%)
Oct 13, 2014 27.38 27.47 25.68 25.71 732,955 -1.65(-6.02%)
Oct 10, 2014 32.92 33.23 27.32 27.35 1,176,304 -5.75(-17.36%)
Oct 09, 2014 33.46 34.00 32.77 33.10 427,417 -0.57(-1.69%)
Oct 08, 2014 34.06 34.35 31.90 33.67 547,105 -0.45(-1.32%)
Oct 07, 2014 34.72 34.90 34.09 34.12 322,173 -0.75(-2.15%)
Oct 06, 2014 35.91 36.72 34.84 34.87 466,434 -0.99(-2.75%)
Oct 03, 2014 36.45 36.75 35.64 35.85 293,346 -0.30(-0.83%)
Oct 02, 2014 36.69 37.26 35.34 36.15 809,895 -0.72(-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.