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 (%)
Aug 29, 2014 13.43 13.44 13.44 13.44 717,700 +0.00(+0.00%)
Aug 28, 2014 13.32 13.62 13.05 13.44 956,131 +0.06(+0.45%)
Aug 27, 2014 13.67 13.67 13.04 13.38 742,179 -0.32(-2.34%)
Aug 26, 2014 13.61 13.73 13.44 13.70 538,872 +0.10(+0.74%)
Aug 25, 2014 13.64 13.64 13.48 13.60 455,530 +0.04(+0.29%)
Aug 22, 2014 13.38 13.63 13.38 13.56 501,552 +0.13(+0.97%)
Aug 21, 2014 13.48 13.52 13.00 13.43 759,921 -0.07(-0.52%)
Aug 20, 2014 13.83 13.85 13.12 13.50 977,463 -0.41(-2.95%)
Aug 19, 2014 13.80 14.12 13.80 13.91 1,132,533 +0.17(+1.24%)
Aug 18, 2014 13.66 13.78 13.52 13.74 919,054 +0.18(+1.33%)
Aug 15, 2014 13.94 14.08 13.35 13.56 1,229,448 -0.19(-1.38%)
Aug 14, 2014 13.28 13.95 13.28 13.75 2,525,332 +0.43(+3.19%)
Aug 13, 2014 12.57 13.66 12.05 13.32 4,455,160 +0.54(+4.26%)
Aug 12, 2014 12.75 13.20 11.21 12.78 7,031,450 -0.89(-6.51%)
Aug 11, 2014 13.43 13.87 13.24 13.67 1,432,537 +0.31(+2.32%)
Aug 08, 2014 13.05 13.99 12.87 13.36 1,320,362 +0.08(+0.60%)
Aug 07, 2014 13.85 14.02 13.19 13.28 1,324,512 -0.52(-3.77%)
Aug 06, 2014 12.63 14.46 12.41 13.80 2,760,011 +1.09(+8.58%)
Aug 05, 2014 14.06 14.17 12.21 12.71 4,566,297 -1.34(-9.54%)
Aug 04, 2014 15.25 15.46 13.90 14.05 3,020,218 -1.26(-8.23%)
Aug 01, 2014 15.97 16.14 15.16 15.31 1,429,685 -0.69(-4.31%)
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%)
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.