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 (%)
Jul 31, 2014 16.25 16.42 15.91 16.00 732,701 -0.46(-2.79%)
Jul 30, 2014 16.36 16.52 16.05 16.46 795,827 +0.20(+1.23%)
Jul 29, 2014 17.21 17.50 16.12 16.26 868,723 -0.11(-0.67%)
Jul 28, 2014 16.69 16.92 16.32 16.37 585,003 -0.35(-2.09%)
Jul 25, 2014 16.75 16.86 16.50 16.72 632,212 -0.12(-0.71%)
Jul 24, 2014 16.96 17.01 16.65 16.84 580,550 -0.14(-0.82%)
Jul 23, 2014 17.10 17.40 16.89 16.98 778,166 -0.14(-0.82%)
Jul 22, 2014 17.02 17.33 16.83 17.12 632,765 +0.12(+0.71%)
Jul 21, 2014 17.25 17.27 16.87 17.00 550,251 -0.44(-2.52%)
Jul 18, 2014 17.02 17.48 17.02 17.44 884,482 +0.34(+1.99%)
Jul 17, 2014 16.11 17.26 16.01 17.10 1,802,388 +0.79(+4.84%)
Jul 16, 2014 16.56 16.69 15.98 16.31 1,193,601 -0.22(-1.33%)
Jul 15, 2014 16.72 16.93 16.43 16.53 890,801 -0.18(-1.08%)
Jul 14, 2014 16.94 16.97 16.58 16.71 814,282 -0.19(-1.12%)
Jul 11, 2014 17.04 17.10 16.80 16.90 412,246 -0.20(-1.17%)
Jul 10, 2014 16.99 17.21 16.95 17.10 457,418 -0.25(-1.44%)
Jul 09, 2014 17.61 17.71 17.26 17.35 458,697 -0.27(-1.53%)
Jul 08, 2014 17.91 17.95 17.36 17.62 653,690 -0.30(-1.67%)
Jul 07, 2014 18.54 18.54 17.90 17.92 386,106 -0.38(-2.08%)
Jul 03, 2014 18.19 18.30 18.30 18.30 160,000 +0.15(+0.83%)
Jul 02, 2014 18.09 18.35 17.99 18.15 399,421 +0.02(+0.11%)
Jul 01, 2014 18.10 18.49 18.08 18.13 501,251 +0.05(+0.28%)
Jun 30, 2014 17.73 18.17 17.73 18.08 730,215 +0.41(+2.32%)
Jun 27, 2014 17.65 17.85 17.57 17.67 2,590,289 -0.05(-0.28%)
Jun 26, 2014 17.69 18.18 17.42 17.72 819,933 +0.04(+0.23%)
Jun 25, 2014 17.85 18.01 17.41 17.68 925,417 -0.32(-1.78%)
Jun 24, 2014 17.89 18.38 17.89 18.00 913,370 +0.16(+0.90%)
Jun 23, 2014 18.41 18.44 17.78 17.84 1,086,484 -0.48(-2.62%)
Jun 20, 2014 18.61 18.72 18.25 18.32 836,073 -0.29(-1.56%)
Jun 19, 2014 18.36 18.84 18.28 18.61 478,149 +0.27(+1.47%)
Jun 18, 2014 18.05 18.36 17.84 18.34 408,020 +0.29(+1.61%)
Jun 17, 2014 18.27 18.39 18.00 18.05 647,265 -0.28(-1.53%)
Jun 16, 2014 18.09 18.40 17.95 18.33 523,505 +0.28(+1.55%)
Jun 13, 2014 17.65 18.30 17.25 18.05 1,264,664 +0.45(+2.56%)
Jun 12, 2014 18.03 18.07 17.50 17.60 844,461 -0.41(-2.28%)
Jun 11, 2014 18.05 18.27 17.86 18.01 652,161 -0.13(-0.72%)
Jun 10, 2014 18.20 18.31 17.84 18.14 742,089 +0.23(+1.28%)
Jun 06, 2014 18.64 18.91 17.73 17.91 1,868,434 -0.56(-3.03%)
Jun 05, 2014 18.31 18.55 18.04 18.47 515,381 +0.28(+1.54%)
Jun 04, 2014 18.05 18.31 17.84 18.19 714,940 +0.02(+0.11%)
Jun 03, 2014 17.97 18.20 17.85 18.17 498,893 +0.03(+0.17%)
Jun 02, 2014 18.20 18.22 17.99 18.14 471,396 -0.09(-0.49%)
May 30, 2014 18.70 18.72 18.01 18.23 533,091 -0.42(-2.25%)
May 29, 2014 18.69 18.99 18.47 18.65 416,038 -0.05(-0.27%)
May 28, 2014 18.93 19.07 18.59 18.70 586,967 -0.25(-1.32%)
May 27, 2014 18.52 19.17 18.32 18.95 647,915 +0.52(+2.82%)
May 23, 2014 18.22 18.43 18.43 18.43 609,200 +0.05(+0.27%)
May 22, 2014 18.22 18.58 17.79 18.38 1,132,722 +0.17(+0.93%)
May 21, 2014 18.31 18.50 18.05 18.21 633,045 -0.04(-0.22%)
May 20, 2014 18.96 19.02 18.24 18.25 1,215,754 -0.66(-3.49%)
May 19, 2014 18.88 19.37 18.69 18.91 826,849 -0.10(-0.53%)
May 16, 2014 19.59 19.59 18.70 19.01 772,959 -0.59(-3.01%)
May 15, 2014 19.83 19.94 19.03 19.60 890,838 -0.26(-1.31%)
May 14, 2014 20.09 20.35 19.55 19.86 798,668 -0.23(-1.14%)
May 13, 2014 19.97 20.37 19.51 20.09 816,033 +0.09(+0.45%)
May 12, 2014 19.79 20.22 19.75 20.00 1,152,428 +0.24(+1.21%)
May 09, 2014 19.72 19.87 19.24 19.76 1,156,831 +0.01(+0.05%)
May 08, 2014 19.70 21.04 19.54 19.75 1,721,320 -1.43(-6.75%)
May 07, 2014 21.24 23.00 20.85 21.18 4,039,528 +2.62(+14.12%)
May 06, 2014 19.01 19.20 18.51 18.56 808,153 -0.58(-3.03%)
May 05, 2014 18.92 19.19 18.39 19.14 850,493 +0.80(+4.36%)
May 02, 2014 18.32 18.58 18.26 18.34 770,099 +0.05(+0.27%)
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.