Caesars Entertainment Inc (NQ: CZR )

43.70 +0.34 (+0.80%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.070 8.500 7.990 8.470 565,376 +0.38(+4.70%)
Nov 27, 2015 7.960 8.120 7.845 8.090 271,082 +0.10(+1.25%)
Nov 25, 2015 7.690 7.990 7.990 7.990 337,700 +0.33(+4.31%)
Nov 24, 2015 7.330 7.680 6.980 7.660 464,942 +0.27(+3.65%)
Nov 23, 2015 7.340 7.560 7.200 7.390 461,115 +0.10(+1.37%)
Nov 20, 2015 7.480 7.600 7.290 7.290 548,390 -0.14(-1.88%)
Nov 19, 2015 6.870 7.460 6.760 7.430 742,380 +0.49(+7.06%)
Nov 18, 2015 6.920 7.060 6.665 6.940 726,103 -0.01(-0.14%)
Nov 17, 2015 7.570 7.600 6.910 6.950 915,451 -0.62(-8.19%)
Nov 16, 2015 7.940 8.015 7.565 7.570 650,502 -0.37(-4.66%)
Nov 13, 2015 7.640 7.990 7.470 7.940 1,172,597 +0.27(+3.52%)
Nov 12, 2015 7.880 7.880 7.460 7.670 925,737 -0.28(-3.46%)
Nov 11, 2015 7.870 8.250 7.840 7.945 833,133 +0.11(+1.40%)
Nov 10, 2015 8.220 8.480 7.600 7.835 1,306,870 -0.75(-8.79%)
Nov 09, 2015 8.890 8.890 8.270 8.590 904,494 -0.15(-1.72%)
Nov 06, 2015 8.810 9.000 8.720 8.740 406,364 -0.10(-1.13%)
Nov 05, 2015 8.800 9.000 8.610 8.840 418,279 +0.04(+0.45%)
Nov 04, 2015 8.930 9.050 8.722 8.800 637,702 -0.07(-0.79%)
Nov 03, 2015 8.960 9.120 8.570 8.870 665,330 -0.16(-1.77%)
Nov 02, 2015 8.020 9.170 8.010 9.030 924,170 +0.98(+12.17%)
Oct 30, 2015 8.080 8.260 7.980 8.050 623,464 -0.03(-0.37%)
Oct 29, 2015 8.010 8.150 7.950 8.080 461,230 +0.05(+0.62%)
Oct 28, 2015 7.980 8.190 7.880 8.030 831,749 +0.03(+0.37%)
Oct 27, 2015 7.980 8.170 7.850 8.000 439,343 +0.03(+0.38%)
Oct 26, 2015 8.010 8.120 7.908 7.970 429,770 -0.06(-0.75%)
Oct 23, 2015 8.000 8.290 7.890 8.030 578,604 +0.10(+1.26%)
Oct 22, 2015 7.820 8.060 7.600 7.930 476,194 +0.26(+3.39%)
Oct 21, 2015 8.040 8.100 7.620 7.670 659,321 -0.32(-3.94%)
Oct 20, 2015 7.940 8.060 7.817 7.985 330,017 -0.01(-0.19%)
Oct 19, 2015 7.990 8.030 7.800 8.000 334,831 -0.05(-0.62%)
Oct 16, 2015 8.050 8.230 7.980 8.050 575,327 -0.01(-0.12%)
Oct 15, 2015 8.030 8.140 7.820 8.060 562,851 +0.14(+1.77%)
Oct 14, 2015 7.670 7.950 7.590 7.920 321,033 +0.21(+2.72%)
Oct 13, 2015 7.740 8.010 7.640 7.710 420,695 +0.00(+0.00%)
Oct 12, 2015 7.970 8.000 7.660 7.710 349,551 -0.29(-3.63%)
Oct 09, 2015 8.000 8.100 7.510 8.000 636,306 +0.05(+0.63%)
Oct 08, 2015 7.900 8.390 7.341 7.950 1,380,660 +0.13(+1.66%)
Oct 07, 2015 7.480 7.900 7.350 7.820 519,345 +0.37(+4.97%)
Oct 06, 2015 7.460 7.700 7.360 7.450 583,328 -0.10(-1.32%)
Oct 05, 2015 7.260 7.690 7.260 7.550 483,774 +0.25(+3.50%)
Oct 02, 2015 6.590 7.300 6.050 7.295 828,431 +0.52(+7.68%)
Oct 01, 2015 5.800 6.780 5.750 6.775 1,427,896 +0.89(+15.03%)
Sep 30, 2015 6.760 6.870 5.600 5.890 2,703,305 -0.80(-11.96%)
Sep 29, 2015 6.820 6.990 6.560 6.690 823,143 -0.16(-2.34%)
Sep 28, 2015 7.110 7.130 6.750 6.850 760,527 -0.32(-4.46%)
Sep 25, 2015 7.490 7.730 7.070 7.170 897,772 -0.34(-4.53%)
Sep 24, 2015 7.900 7.900 6.830 7.510 2,341,787 -0.53(-6.59%)
Sep 23, 2015 8.640 8.870 8.030 8.040 706,830 -0.64(-7.37%)
Sep 22, 2015 8.850 9.000 8.640 8.680 700,518 -0.29(-3.23%)
Sep 21, 2015 9.020 9.280 8.880 8.970 746,223 -0.23(-2.50%)
Sep 18, 2015 9.230 9.530 9.130 9.200 1,154,843 -0.20(-2.13%)
Sep 17, 2015 9.460 9.693 9.370 9.400 802,827 -0.12(-1.26%)
Sep 16, 2015 9.630 9.850 9.430 9.520 694,837 -0.22(-2.26%)
Sep 15, 2015 9.560 9.750 9.426 9.740 508,329 +0.14(+1.46%)
Sep 14, 2015 9.350 9.691 9.350 9.600 467,194 +0.22(+2.35%)
Sep 11, 2015 9.320 9.455 9.200 9.380 392,040 -0.03(-0.32%)
Sep 10, 2015 9.390 9.507 9.190 9.410 603,041 -0.05(-0.53%)
Sep 09, 2015 9.560 9.770 9.370 9.460 678,457 -0.14(-1.46%)
Sep 08, 2015 9.490 9.910 9.330 9.600 1,047,846 +0.29(+3.11%)
Sep 04, 2015 9.060 9.310 9.310 9.310 535,000 +0.12(+1.31%)
Sep 03, 2015 8.980 9.580 8.931 9.190 763,041 +0.22(+2.45%)
Sep 02, 2015 9.130 9.250 8.620 8.970 751,741 -0.07(-0.77%)
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.