Caesars Entertainment Inc (NQ: CZR )

40.27 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.68 25.71 24.87 25.08 93,847 -0.66(-2.56%)
Jul 30, 2012 25.74 26.55 25.50 25.74 32,363 -0.09(-0.35%)
Jul 27, 2012 25.05 26.07 24.51 25.83 77,319 +0.87(+3.48%)
Jul 26, 2012 24.90 25.02 24.27 24.96 33,055 +0.33(+1.34%)
Jul 25, 2012 24.54 25.22 24.24 24.63 29,111 +0.30(+1.23%)
Jul 24, 2012 25.23 25.59 24.18 24.33 56,975 -0.69(-2.75%)
Jul 23, 2012 26.10 26.13 24.90 25.02 60,692 -1.47(-5.54%)
Jul 20, 2012 26.99 26.99 26.22 26.49 58,759 -0.72(-2.64%)
Jul 19, 2012 27.74 27.74 26.28 27.20 52,222 -0.48(-1.73%)
Jul 18, 2012 25.59 27.68 25.20 27.68 150,297 +2.24(+8.82%)
Jul 17, 2012 26.87 26.93 24.24 25.44 224,316 -1.50(-5.56%)
Jul 16, 2012 26.70 27.53 26.70 26.93 25,116 +0.24(+0.90%)
Jul 13, 2012 26.84 27.14 26.34 26.70 92,218 +0.06(+0.22%)
Jul 12, 2012 29.03 29.03 26.31 26.64 167,266 -1.77(-6.22%)
Jul 11, 2012 31.03 31.03 28.28 28.40 158,448 -2.45(-7.95%)
Jul 10, 2012 33.01 33.01 30.83 30.86 55,486 -2.04(-6.19%)
Jul 09, 2012 32.89 33.28 32.50 32.89 28,575 +0.06(+0.18%)
Jul 06, 2012 32.50 33.82 32.38 32.83 54,830 -0.06(-0.18%)
Jul 05, 2012 33.79 34.23 32.80 32.89 52,749 -1.14(-3.34%)
Jul 03, 2012 33.34 34.09 32.71 34.03 34,071 +0.84(+2.52%)
Jul 02, 2012 34.45 34.93 32.71 33.19 111,159 -0.93(-2.72%)
Jun 29, 2012 34.33 34.36 33.48 34.12 72,472 +0.24(+0.71%)
Jun 28, 2012 34.66 34.89 33.34 33.88 42,019 -0.93(-2.67%)
Jun 27, 2012 35.22 35.46 34.15 34.81 31,414 -0.39(-1.11%)
Jun 26, 2012 34.84 35.88 34.75 35.19 51,247 +0.24(+0.68%)
Jun 25, 2012 35.91 36.36 34.72 34.96 47,029 -1.38(-3.79%)
Jun 22, 2012 35.28 36.75 34.96 36.33 375,356 +1.35(+3.85%)
Jun 21, 2012 36.06 36.21 34.57 34.98 55,220 -1.14(-3.15%)
Jun 20, 2012 36.30 36.81 35.79 36.12 38,569 -0.21(-0.58%)
Jun 19, 2012 36.21 37.26 35.91 36.33 66,710 +0.27(+0.75%)
Jun 18, 2012 35.67 36.63 35.37 36.06 95,220 +0.15(+0.42%)
Jun 15, 2012 35.55 36.06 35.34 35.91 120,171 +0.21(+0.59%)
Jun 14, 2012 34.84 35.76 34.45 35.70 55,638 +0.81(+2.32%)
Jun 13, 2012 35.55 36.09 34.54 34.90 67,829 -0.90(-2.51%)
Jun 12, 2012 36.24 36.30 35.28 35.79 59,621 -0.06(-0.17%)
Jun 11, 2012 36.27 37.11 35.67 35.85 43,649 -0.15(-0.42%)
Jun 08, 2012 36.06 36.69 34.78 36.00 46,374 -0.21(-0.58%)
Jun 07, 2012 37.20 37.65 36.03 36.21 44,587 -0.60(-1.63%)
Jun 06, 2012 35.49 37.41 35.49 36.81 42,329 +1.44(+4.06%)
Jun 05, 2012 33.73 35.61 33.28 35.37 57,819 +1.92(+5.72%)
Jun 04, 2012 34.78 35.46 33.01 33.46 75,593 -1.17(-3.37%)
Jun 01, 2012 35.70 36.12 34.45 34.63 129,021 -1.71(-4.70%)
May 31, 2012 36.48 37.41 35.46 36.33 168,462 -0.78(-2.10%)
May 30, 2012 38.52 38.82 37.11 37.11 41,343 -1.71(-4.39%)
May 29, 2012 37.68 40.10 37.68 38.82 46,738 +1.41(+3.76%)
May 25, 2012 38.28 38.31 37.23 37.41 40,694 -0.66(-1.73%)
May 24, 2012 38.64 39.20 37.26 38.07 70,404 -0.69(-1.78%)
May 23, 2012 40.04 40.04 37.59 38.76 106,353 -1.50(-3.72%)
May 22, 2012 41.66 43.39 39.50 40.25 62,991 -1.38(-3.31%)
May 21, 2012 40.61 41.69 39.29 41.63 56,509 +0.96(+2.35%)
May 18, 2012 41.60 41.75 39.32 40.67 103,529 +0.12(+0.30%)
May 17, 2012 40.76 42.14 40.13 40.55 111,872 +0.21(+0.52%)
May 16, 2012 41.57 41.78 39.53 40.34 45,848 -0.90(-2.18%)
May 15, 2012 41.09 41.63 40.73 41.24 28,280 +0.09(+0.22%)
May 14, 2012 42.86 42.86 40.25 41.15 59,353 -2.04(-4.71%)
May 11, 2012 42.11 43.57 41.72 43.19 38,920 +0.69(+1.62%)
May 10, 2012 42.38 42.80 41.78 42.50 22,746 +0.45(+1.07%)
May 09, 2012 39.47 42.65 39.47 42.05 64,077 +2.01(+5.01%)
May 08, 2012 40.58 42.20 39.41 40.04 30,362 -0.66(-1.62%)
May 07, 2012 40.13 45.25 39.20 40.70 84,440 +0.36(+0.89%)
May 04, 2012 41.84 42.05 39.89 40.34 38,791 -1.71(-4.06%)
May 03, 2012 43.96 44.68 41.87 42.05 55,345 -2.09(-4.75%)
May 02, 2012 43.39 44.35 41.30 44.14 98,676 +0.00(+0.00%)
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.