Caesars Entertainment Inc (NQ: CZR )

40.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.52 18.64 17.99 18.32 379,276 +0.00(+0.00%)
Jun 29, 2015 18.79 18.85 18.11 18.32 454,337 -0.66(-3.47%)
Jun 26, 2015 18.70 19.03 18.44 18.97 340,102 +0.39(+2.09%)
Jun 25, 2015 18.73 18.73 18.08 18.58 224,333 -0.12(-0.64%)
Jun 24, 2015 19.39 19.70 18.44 18.70 321,809 -0.69(-3.55%)
Jun 23, 2015 19.51 20.08 19.30 19.39 213,255 -0.12(-0.61%)
Jun 22, 2015 19.84 20.41 19.45 19.51 234,116 -0.21(-1.06%)
Jun 19, 2015 19.54 19.81 19.15 19.72 358,619 +0.27(+1.38%)
Jun 18, 2015 19.45 19.97 19.21 19.45 250,930 +0.03(+0.15%)
Jun 17, 2015 19.72 19.75 19.09 19.42 267,470 -0.33(-1.67%)
Jun 16, 2015 20.98 20.98 19.44 19.75 591,506 -0.81(-3.93%)
Jun 15, 2015 20.71 20.92 20.02 20.56 252,201 -0.30(-1.43%)
Jun 12, 2015 20.50 21.19 20.50 20.86 280,216 +0.18(+0.87%)
Jun 11, 2015 20.62 21.05 20.29 20.68 327,265 +0.03(+0.15%)
Jun 10, 2015 19.57 21.05 19.45 20.65 455,077 +1.14(+5.83%)
Jun 09, 2015 18.70 20.02 18.70 19.51 589,683 +0.78(+4.15%)
Jun 08, 2015 19.39 19.66 18.32 18.73 837,561 -0.45(-2.34%)
Jun 05, 2015 21.40 21.76 17.81 19.18 2,455,971 -2.24(-10.47%)
Jun 04, 2015 23.58 23.81 21.16 21.43 1,880,775 -2.15(-9.14%)
Jun 03, 2015 22.86 23.64 22.18 23.58 626,799 +0.84(+3.68%)
Jun 02, 2015 23.37 23.50 21.10 22.74 1,507,165 -0.78(-3.31%)
Jun 01, 2015 28.19 28.19 23.37 23.52 1,462,168 -4.49(-16.03%)
May 29, 2015 29.18 29.90 27.77 28.01 255,451 -1.32(-4.49%)
May 28, 2015 29.30 29.54 28.88 29.33 355,183 -0.12(-0.41%)
May 27, 2015 29.75 29.84 29.03 29.45 178,723 -0.27(-0.91%)
May 26, 2015 31.33 31.57 29.48 29.72 191,922 -0.15(-0.50%)
May 22, 2015 29.87 29.87 29.87 29.87 90,285 -0.09(-0.30%)
May 21, 2015 29.75 30.44 29.54 29.96 184,900 +0.16(+0.55%)
May 20, 2015 29.93 30.20 29.64 29.79 92,142 -0.04(-0.15%)
May 19, 2015 29.75 30.20 29.45 29.84 144,231 -0.06(-0.20%)
May 18, 2015 30.50 30.83 29.81 29.90 219,946 -0.84(-2.73%)
May 15, 2015 30.97 31.57 30.26 30.74 179,006 -0.39(-1.25%)
May 14, 2015 31.90 32.47 31.12 31.12 159,005 -0.81(-2.53%)
May 13, 2015 31.27 32.68 31.11 31.93 346,713 +1.08(+3.49%)
May 12, 2015 30.44 31.36 29.96 30.86 271,684 +0.30(+0.98%)
May 11, 2015 30.50 31.51 30.35 30.56 247,441 +0.06(+0.20%)
May 08, 2015 30.68 31.39 29.63 30.50 359,171 +0.57(+1.90%)
May 07, 2015 27.71 30.26 27.71 29.93 528,958 +2.06(+7.41%)
May 06, 2015 28.25 28.49 27.44 27.86 215,879 -0.30(-1.06%)
May 05, 2015 27.95 28.46 27.70 28.16 250,221 +0.33(+1.18%)
May 04, 2015 27.95 28.45 27.68 27.83 184,919 -0.06(-0.21%)
May 01, 2015 28.55 28.73 27.62 27.89 250,453 -0.51(-1.79%)
Apr 30, 2015 27.71 28.58 27.50 28.40 241,437 +0.36(+1.28%)
Apr 29, 2015 27.86 28.28 27.71 28.04 136,088 -0.18(-0.64%)
Apr 28, 2015 28.37 28.46 27.65 28.22 346,854 -0.12(-0.42%)
Apr 27, 2015 29.42 29.51 28.07 28.34 269,924 -1.08(-3.66%)
Apr 24, 2015 28.97 29.81 28.88 29.42 229,222 +0.54(+1.87%)
Apr 23, 2015 29.03 29.64 28.61 28.88 193,560 -0.09(-0.31%)
Apr 22, 2015 29.69 30.57 28.66 28.97 292,414 -0.72(-2.42%)
Apr 21, 2015 30.08 30.47 28.34 29.69 462,318 -0.24(-0.80%)
Apr 20, 2015 34.93 34.93 29.39 29.93 1,108,632 -6.14(-17.01%)
Apr 17, 2015 36.27 37.26 35.88 36.06 250,224 -0.48(-1.31%)
Apr 16, 2015 37.11 37.35 35.97 36.54 274,693 -0.54(-1.45%)
Apr 15, 2015 35.07 37.11 34.42 37.08 631,932 +2.04(+5.81%)
Apr 14, 2015 34.87 35.31 34.27 35.04 370,642 +0.21(+0.60%)
Apr 13, 2015 33.58 35.16 33.04 34.84 322,044 +0.96(+2.83%)
Apr 10, 2015 33.91 34.42 32.80 33.88 187,429 +0.15(+0.44%)
Apr 09, 2015 33.16 33.91 32.88 33.73 344,448 +0.46(+1.39%)
Apr 08, 2015 32.83 33.43 32.68 33.26 257,073 +0.61(+1.88%)
Apr 07, 2015 33.22 33.22 31.95 32.65 199,602 -0.54(-1.62%)
Apr 06, 2015 32.29 33.25 31.84 33.19 129,032 +0.54(+1.65%)
Apr 02, 2015 32.29 32.65 32.65 32.65 241,117 +0.24(+0.74%)
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.