Caesars Entertainment Inc (NQ: CZR )

41.45 +1.18 (+2.93%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.18 47.67 45.64 47.61 0 +0.30(+0.63%)
Apr 29, 2013 49.14 50.28 47.14 47.32 166,006 -1.65(-3.36%)
Apr 26, 2013 50.37 50.73 47.88 48.96 206,718 -1.77(-3.48%)
Apr 25, 2013 49.83 53.18 49.50 50.73 412,170 +1.56(+3.16%)
Apr 24, 2013 47.85 49.53 45.58 49.17 468,191 +1.59(+3.33%)
Apr 23, 2013 41.90 51.09 41.90 47.58 1,353,990 +10.21(+27.30%)
Apr 22, 2013 36.54 37.41 35.69 37.38 172,258 +0.63(+1.71%)
Apr 19, 2013 36.69 37.53 36.00 36.75 140,095 +0.09(+0.24%)
Apr 18, 2013 39.23 39.41 35.43 36.66 643,681 -2.54(-6.49%)
Apr 17, 2013 40.61 40.97 38.91 39.20 287,414 -1.65(-4.03%)
Apr 16, 2013 41.81 42.24 40.40 40.85 186,722 -0.90(-2.15%)
Apr 15, 2013 44.23 44.62 41.66 41.75 202,886 -2.84(-6.38%)
Apr 12, 2013 44.44 45.07 43.72 44.59 109,255 +0.06(+0.13%)
Apr 11, 2013 44.44 45.64 44.14 44.53 219,238 +0.15(+0.34%)
Apr 10, 2013 44.62 44.65 43.45 44.38 126,874 +0.60(+1.37%)
Apr 09, 2013 44.41 45.64 43.78 43.78 128,784 -0.81(-1.81%)
Apr 08, 2013 44.26 44.77 43.40 44.59 138,676 +0.15(+0.34%)
Apr 05, 2013 43.63 44.56 42.83 44.44 112,337 -0.15(-0.34%)
Apr 04, 2013 44.50 45.10 43.75 44.59 131,415 -0.06(-0.13%)
Apr 03, 2013 46.06 46.37 43.75 44.65 258,430 -1.50(-3.24%)
Apr 02, 2013 46.84 47.58 45.13 46.15 160,818 -0.27(-0.58%)
Apr 01, 2013 47.46 48.78 45.28 46.42 286,139 -1.05(-2.21%)
Mar 28, 2013 47.91 48.52 46.84 47.46 224,865 -0.84(-1.73%)
Mar 27, 2013 48.33 48.60 47.29 48.30 155,281 -0.36(-0.74%)
Mar 26, 2013 48.99 49.20 47.82 48.66 195,397 -0.06(-0.12%)
Mar 25, 2013 49.02 49.20 46.99 48.72 319,223 -0.30(-0.61%)
Mar 22, 2013 51.21 51.77 48.48 49.02 406,534 -1.83(-3.59%)
Mar 21, 2013 52.76 53.33 50.13 50.85 320,060 -1.95(-3.68%)
Mar 20, 2013 53.30 53.72 51.48 52.79 465,381 +0.30(+0.57%)
Mar 19, 2013 53.09 54.62 50.76 52.49 626,147 -0.03(-0.06%)
Mar 18, 2013 49.83 54.98 48.51 52.52 1,075,479 +1.86(+3.66%)
Mar 15, 2013 47.67 51.24 47.43 50.67 883,083 +2.81(+5.88%)
Mar 14, 2013 47.43 48.48 45.19 47.85 613,310 +1.17(+2.50%)
Mar 13, 2013 44.47 48.36 43.96 46.69 1,136,644 +3.77(+8.79%)
Mar 12, 2013 41.45 43.30 40.43 42.92 316,518 +1.32(+3.17%)
Mar 11, 2013 40.07 42.62 39.86 41.60 223,665 +1.29(+3.19%)
Mar 08, 2013 41.03 41.12 39.01 40.31 240,640 +0.06(+0.15%)
Mar 07, 2013 39.35 40.88 38.94 40.25 228,529 +0.78(+1.97%)
Mar 06, 2013 39.09 39.56 38.91 39.47 190,112 -0.03(-0.08%)
Mar 05, 2013 39.23 39.86 38.40 39.50 226,234 +0.60(+1.54%)
Mar 04, 2013 37.20 39.32 36.69 38.91 397,602 +1.47(+3.92%)
Mar 01, 2013 36.57 37.77 36.54 37.44 234,089 +0.03(+0.08%)
Feb 28, 2013 36.69 37.71 36.27 37.41 441,335 +0.96(+2.63%)
Feb 27, 2013 37.41 38.31 34.78 36.45 589,408 +0.15(+0.41%)
Feb 26, 2013 32.32 38.01 31.97 36.30 658,600 +1.62(+4.66%)
Feb 22, 2013 34.72 35.85 33.04 34.69 429,811 +1.23(+3.67%)
Feb 21, 2013 32.17 36.21 31.45 33.46 430,051 +1.02(+3.14%)
Feb 20, 2013 33.67 33.91 32.40 32.44 223,400 -1.14(-3.39%)
Feb 19, 2013 32.14 33.97 31.12 33.58 226,870 +1.44(+4.47%)
Feb 15, 2013 34.39 34.39 31.90 32.14 251,281 -1.50(-4.45%)
Feb 14, 2013 33.76 34.12 31.78 33.64 465,871 +0.00(+0.00%)
Feb 13, 2013 37.50 38.13 33.40 33.64 545,162 -3.50(-9.43%)
Feb 12, 2013 37.26 39.31 36.72 37.14 427,173 -0.54(-1.43%)
Feb 11, 2013 38.61 40.91 36.66 37.68 1,715,459 -3.95(-9.49%)
Feb 08, 2013 30.89 42.65 30.71 41.63 3,162,000 +11.49(+38.13%)
Feb 07, 2013 25.41 30.19 25.02 30.14 722,602 +4.73(+18.61%)
Feb 06, 2013 24.96 25.44 24.54 25.41 127,381 -0.66(-2.53%)
Feb 04, 2013 23.49 26.16 23.37 26.07 417,628 +2.69(+11.52%)
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.