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, 2015 20.23 20.56 16.76 17.63 903,290 -2.39(-11.96%)
Sep 29, 2015 20.41 20.92 19.63 20.02 275,047 -0.48(-2.34%)
Sep 28, 2015 21.28 21.34 20.20 20.50 254,124 -0.96(-4.46%)
Sep 25, 2015 22.42 23.13 21.16 21.46 299,984 -1.02(-4.53%)
Sep 24, 2015 23.64 23.64 20.44 22.48 782,491 -1.59(-6.59%)
Sep 23, 2015 25.86 26.55 24.03 24.06 236,182 -1.92(-7.37%)
Sep 22, 2015 26.49 26.93 25.86 25.98 234,073 -0.87(-3.23%)
Sep 21, 2015 26.99 27.77 26.58 26.84 249,345 -0.69(-2.50%)
Sep 18, 2015 27.62 28.52 27.32 27.53 385,882 -0.60(-2.13%)
Sep 17, 2015 28.31 29.01 28.04 28.13 268,259 -0.36(-1.26%)
Sep 16, 2015 28.82 29.48 28.22 28.49 232,174 -0.66(-2.26%)
Sep 15, 2015 28.61 29.18 28.21 29.15 169,854 +0.42(+1.46%)
Sep 14, 2015 27.98 29.00 27.98 28.73 156,109 +0.66(+2.35%)
Sep 11, 2015 27.89 28.30 27.53 28.07 130,997 -0.09(-0.32%)
Sep 10, 2015 28.10 28.45 27.50 28.16 201,501 -0.15(-0.53%)
Sep 09, 2015 28.61 29.24 28.04 28.31 226,701 -0.42(-1.46%)
Sep 08, 2015 28.40 29.66 27.92 28.73 350,130 +0.87(+3.11%)
Sep 04, 2015 27.11 27.86 27.86 27.86 178,766 +0.36(+1.31%)
Sep 03, 2015 26.87 28.67 26.73 27.50 254,964 +0.66(+2.45%)
Sep 02, 2015 27.32 27.68 25.80 26.84 251,189 -0.21(-0.77%)
Sep 01, 2015 28.07 28.52 26.49 27.05 376,937 -1.53(-5.34%)
Aug 31, 2015 27.35 28.91 26.58 28.58 345,517 +1.14(+4.14%)
Aug 28, 2015 25.89 27.92 25.86 27.44 439,328 +1.38(+5.28%)
Aug 27, 2015 25.47 31.75 23.42 26.07 1,506,177 +0.76(+3.02%)
Aug 26, 2015 25.74 26.19 24.88 25.30 343,419 -0.04(-0.18%)
Aug 25, 2015 27.44 28.61 24.96 25.35 712,850 -1.53(-5.68%)
Aug 24, 2015 22.27 27.62 22.06 26.87 1,245,237 +2.87(+11.97%)
Aug 21, 2015 20.17 24.21 20.02 24.00 759,081 +3.44(+16.74%)
Aug 20, 2015 20.80 21.43 20.11 20.56 319,380 -0.18(-0.87%)
Aug 19, 2015 21.55 21.82 20.44 20.74 313,784 -1.26(-5.71%)
Aug 18, 2015 22.86 23.10 21.76 22.00 397,540 -0.45(-2.00%)
Aug 17, 2015 23.64 23.70 21.91 22.45 318,154 +0.42(+1.90%)
Aug 14, 2015 22.45 23.25 21.85 22.03 233,105 -0.75(-3.29%)
Aug 13, 2015 23.28 23.91 22.55 22.77 384,542 -0.57(-2.44%)
Aug 12, 2015 21.64 23.55 21.58 23.34 456,761 +1.20(+5.41%)
Aug 11, 2015 22.27 23.58 21.85 22.15 1,028,718 -0.66(-2.89%)
Aug 10, 2015 20.23 23.55 20.08 22.80 954,043 +2.27(+11.08%)
Aug 07, 2015 18.85 20.53 18.52 20.53 676,938 +1.14(+5.86%)
Aug 06, 2015 17.39 22.27 17.39 19.39 892,286 +1.86(+10.58%)
Aug 05, 2015 15.86 17.86 15.86 17.54 632,915 +1.56(+9.74%)
Aug 04, 2015 15.92 16.34 15.65 15.98 365,756 -0.18(-1.11%)
Aug 03, 2015 15.50 16.36 15.44 16.16 334,583 +0.57(+3.65%)
Jul 31, 2015 15.47 15.80 15.23 15.59 318,620 +0.06(+0.39%)
Jul 30, 2015 15.08 15.56 14.99 15.53 306,483 +0.30(+1.96%)
Jul 29, 2015 15.11 15.47 14.75 15.23 750,696 +0.12(+0.79%)
Jul 28, 2015 14.66 15.44 14.25 15.11 666,368 +0.39(+2.64%)
Jul 27, 2015 14.69 14.77 13.80 14.72 394,075 +0.24(+1.65%)
Jul 24, 2015 15.17 15.65 14.10 14.48 751,558 -0.90(-5.84%)
Jul 23, 2015 14.51 15.68 14.07 15.38 1,811,444 +1.14(+7.98%)
Jul 22, 2015 23.01 23.28 9.876 14.25 4,218,631 -9.76(-40.65%)
Jul 21, 2015 20.47 24.87 20.47 24.00 1,706,268 +4.40(+22.44%)
Jul 20, 2015 20.62 20.62 19.21 19.60 308,558 -0.78(-3.82%)
Jul 17, 2015 20.56 20.89 20.20 20.38 406,185 -0.12(-0.58%)
Jul 16, 2015 20.23 20.65 19.75 20.50 208,082 +0.60(+3.01%)
Jul 15, 2015 20.59 20.59 19.60 19.90 224,566 -0.72(-3.48%)
Jul 14, 2015 20.17 21.10 19.87 20.62 325,304 +0.30(+1.47%)
Jul 13, 2015 19.60 20.92 19.00 20.32 338,493 +1.02(+5.27%)
Jul 10, 2015 19.30 19.93 18.82 19.30 554,572 +0.36(+1.90%)
Jul 09, 2015 18.41 19.39 18.41 18.94 497,425 +0.72(+3.94%)
Jul 08, 2015 18.67 19.14 18.09 18.23 325,363 -0.57(-3.03%)
Jul 07, 2015 18.44 18.88 17.78 18.79 437,791 +0.39(+2.11%)
Jul 06, 2015 18.50 18.97 18.02 18.41 354,957 -0.24(-1.28%)
Jul 02, 2015 18.85 18.64 18.64 18.64 224,711 -0.09(-0.48%)
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.