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 (%)
Sep 30, 2014 39.47 39.62 37.65 37.65 408,260 -1.77(-4.48%)
Sep 29, 2014 39.44 40.70 39.03 39.41 269,161 -0.69(-1.72%)
Sep 26, 2014 39.62 41.00 39.55 40.10 308,111 +0.60(+1.52%)
Sep 25, 2014 40.70 40.91 39.35 39.50 315,755 -1.26(-3.08%)
Sep 24, 2014 40.76 41.54 39.23 40.76 326,732 +0.06(+0.15%)
Sep 23, 2014 41.96 42.17 40.46 40.70 399,179 -1.53(-3.61%)
Sep 22, 2014 42.14 43.10 41.39 42.23 576,748 -0.24(-0.56%)
Sep 19, 2014 41.36 42.56 40.19 42.47 760,942 +1.17(+2.83%)
Sep 18, 2014 39.20 41.90 38.70 41.30 760,558 +2.27(+5.83%)
Sep 17, 2014 37.59 40.78 36.90 39.03 783,479 +1.29(+3.41%)
Sep 16, 2014 37.05 37.77 36.39 37.74 334,954 +0.63(+1.69%)
Sep 15, 2014 37.44 37.79 36.78 37.11 299,941 -0.33(-0.88%)
Sep 12, 2014 37.92 38.19 36.93 37.44 288,723 -0.42(-1.11%)
Sep 11, 2014 36.90 38.67 36.90 37.86 440,637 +0.66(+1.77%)
Sep 10, 2014 36.66 37.59 36.54 37.20 208,077 +0.51(+1.39%)
Sep 09, 2014 38.19 38.19 36.51 36.69 345,010 -1.47(-3.84%)
Sep 08, 2014 36.06 40.10 35.91 38.16 659,583 +2.09(+5.81%)
Sep 05, 2014 37.11 37.29 35.73 36.06 536,980 -1.17(-3.14%)
Sep 04, 2014 39.06 39.68 36.75 37.23 556,779 -1.77(-4.53%)
Sep 03, 2014 39.98 40.01 38.76 39.00 315,455 -0.69(-1.73%)
Sep 02, 2014 40.28 40.79 39.20 39.68 233,418 -0.54(-1.34%)
Aug 29, 2014 40.19 40.22 40.22 40.22 239,814 +0.00(+0.00%)
Aug 28, 2014 39.86 40.76 39.06 40.22 319,484 +0.18(+0.45%)
Aug 27, 2014 40.91 40.91 39.03 40.04 247,993 -0.96(-2.34%)
Aug 26, 2014 40.73 41.09 40.22 41.00 180,060 +0.30(+0.74%)
Aug 25, 2014 40.82 40.82 40.34 40.70 152,212 +0.12(+0.29%)
Aug 22, 2014 40.04 40.79 40.04 40.58 167,590 +0.39(+0.97%)
Aug 21, 2014 40.34 40.46 38.91 40.19 253,922 -0.21(-0.52%)
Aug 20, 2014 41.39 41.43 39.26 40.40 326,612 -1.23(-2.95%)
Aug 19, 2014 41.30 42.26 41.30 41.63 378,428 +0.51(+1.24%)
Aug 18, 2014 40.88 41.24 40.46 41.12 307,095 +0.54(+1.33%)
Aug 15, 2014 41.72 42.14 39.95 40.58 410,811 -0.57(-1.38%)
Aug 14, 2014 39.74 41.75 39.74 41.15 843,822 +1.27(+3.19%)
Aug 13, 2014 37.62 40.88 36.08 39.88 1,488,660 +1.63(+4.26%)
Aug 12, 2014 38.16 39.50 33.55 38.25 2,349,510 -2.66(-6.51%)
Aug 11, 2014 40.19 41.51 39.64 40.91 478,672 +0.93(+2.32%)
Aug 08, 2014 39.06 41.87 38.52 39.98 441,189 +0.24(+0.60%)
Aug 07, 2014 41.45 41.96 39.46 39.74 442,576 -1.56(-3.77%)
Aug 06, 2014 37.80 43.27 37.14 41.30 922,238 +3.26(+8.58%)
Aug 05, 2014 42.08 42.41 36.54 38.04 1,525,796 -4.01(-9.54%)
Aug 04, 2014 45.64 46.27 41.60 42.05 1,009,184 -3.77(-8.23%)
Aug 01, 2014 47.79 48.30 45.37 45.82 477,719 -2.06(-4.31%)
Jul 31, 2014 48.63 49.14 47.60 47.88 244,826 -1.38(-2.79%)
Jul 30, 2014 48.96 49.44 48.03 49.26 265,920 +0.60(+1.23%)
Jul 29, 2014 51.50 52.37 48.24 48.66 290,277 -0.33(-0.67%)
Jul 28, 2014 49.95 50.64 48.84 48.99 195,474 -1.05(-2.09%)
Jul 25, 2014 50.13 50.46 49.38 50.04 211,249 -0.36(-0.71%)
Jul 24, 2014 50.76 50.91 49.83 50.40 193,986 -0.42(-0.82%)
Jul 23, 2014 51.18 52.07 50.55 50.82 260,018 -0.42(-0.82%)
Jul 22, 2014 50.94 51.86 50.37 51.24 211,434 +0.36(+0.71%)
Jul 21, 2014 51.62 51.68 50.49 50.88 183,862 -1.32(-2.52%)
Jul 18, 2014 50.94 52.31 50.94 52.19 295,543 +1.02(+1.99%)
Jul 17, 2014 48.21 51.65 47.91 51.18 602,255 +2.36(+4.84%)
Jul 16, 2014 49.56 49.95 47.82 48.81 398,833 -0.66(-1.33%)
Jul 15, 2014 50.04 50.67 49.17 49.47 297,654 -0.54(-1.08%)
Jul 14, 2014 50.70 50.79 49.62 50.01 272,086 -0.57(-1.12%)
Jul 11, 2014 51.00 51.18 50.28 50.58 137,749 -0.60(-1.17%)
Jul 10, 2014 50.85 51.50 50.73 51.18 152,843 -0.75(-1.44%)
Jul 09, 2014 52.70 53.01 51.65 51.92 153,270 -0.81(-1.53%)
Jul 08, 2014 53.60 53.72 51.95 52.73 218,425 -0.90(-1.67%)
Jul 07, 2014 55.49 55.49 53.57 53.63 129,014 -1.14(-2.08%)
Jul 03, 2014 54.44 54.77 54.77 54.77 53,462 +0.45(+0.83%)
Jul 02, 2014 54.14 54.90 53.84 54.32 133,463 +0.06(+0.11%)
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.