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 (%)
Oct 31, 2016 21.25 21.47 20.95 21.25 175,558 +0.00(+0.00%)
Oct 28, 2016 21.25 21.55 20.95 21.25 227,345 -0.15(-0.70%)
Oct 27, 2016 21.40 21.55 20.87 21.40 200,244 +0.00(+0.00%)
Oct 26, 2016 21.70 22.00 21.25 21.40 248,166 -0.30(-1.38%)
Oct 25, 2016 21.85 22.15 21.47 21.70 272,843 -0.30(-1.36%)
Oct 24, 2016 21.85 22.00 21.70 22.00 121,695 +0.45(+2.08%)
Oct 21, 2016 21.70 22.15 21.25 21.55 309,621 -0.30(-1.37%)
Oct 20, 2016 22.15 22.30 21.62 21.85 186,386 -0.45(-2.01%)
Oct 19, 2016 22.00 22.89 21.77 22.30 240,728 +0.45(+2.05%)
Oct 18, 2016 22.74 22.74 21.70 21.85 274,343 -0.75(-3.31%)
Oct 17, 2016 22.60 22.60 22.00 22.60 116,369 +0.15(+0.67%)
Oct 14, 2016 22.30 22.45 22.00 22.45 221,073 +0.15(+0.67%)
Oct 13, 2016 22.45 22.60 21.85 22.30 151,205 -0.45(-1.97%)
Oct 12, 2016 22.60 22.74 22.34 22.74 147,550 +0.30(+1.33%)
Oct 11, 2016 23.04 23.19 22.15 22.45 195,087 -0.45(-1.96%)
Oct 10, 2016 23.04 23.19 22.74 22.89 190,376 -0.12(-0.52%)
Oct 07, 2016 23.01 23.16 22.62 23.01 278,803 +0.03(+0.13%)
Oct 06, 2016 23.07 23.31 22.95 22.98 195,435 -0.06(-0.26%)
Oct 05, 2016 22.89 23.73 22.89 23.04 497,355 +0.18(+0.79%)
Oct 04, 2016 22.68 23.19 22.60 22.86 442,156 +0.18(+0.79%)
Oct 03, 2016 22.39 22.74 22.36 22.68 345,443 +0.39(+1.75%)
Sep 30, 2016 22.30 22.51 22.06 22.30 706,791 +0.15(+0.68%)
Sep 29, 2016 22.95 23.10 21.79 22.15 571,259 -0.61(-2.70%)
Sep 28, 2016 22.89 23.63 22.71 22.76 735,022 -0.19(-0.85%)
Sep 27, 2016 23.64 26.34 22.92 22.95 2,567,425 -5.36(-18.92%)
Sep 26, 2016 28.46 30.53 27.89 28.31 516,137 -0.24(-0.84%)
Sep 23, 2016 27.56 29.00 26.96 28.55 873,636 -0.72(-2.45%)
Sep 22, 2016 24.36 32.44 24.36 29.27 1,705,476 +5.03(+20.74%)
Sep 21, 2016 19.96 24.75 19.78 24.24 1,001,607 +4.28(+21.44%)
Sep 20, 2016 20.35 20.44 19.87 19.96 393,792 -0.33(-1.62%)
Sep 19, 2016 20.50 20.62 20.17 20.29 118,756 -0.06(-0.29%)
Sep 16, 2016 20.38 20.56 20.11 20.35 339,862 -0.15(-0.73%)
Sep 15, 2016 20.32 20.63 20.20 20.50 159,611 +0.24(+1.18%)
Sep 14, 2016 19.90 20.44 19.90 20.26 221,858 +0.42(+2.11%)
Sep 13, 2016 19.66 19.95 19.42 19.84 200,350 -0.12(-0.60%)
Sep 12, 2016 18.61 20.02 18.44 19.96 354,171 +1.05(+5.54%)
Sep 09, 2016 19.81 19.96 18.58 18.91 328,009 -1.08(-5.39%)
Sep 08, 2016 19.48 20.17 19.44 19.99 284,865 +0.57(+2.93%)
Sep 07, 2016 18.55 19.48 18.50 19.42 393,209 +0.96(+5.19%)
Sep 06, 2016 18.52 18.67 18.14 18.47 187,534 +0.06(+0.32%)
Sep 02, 2016 18.94 18.41 18.41 18.41 275,099 -0.24(-1.28%)
Sep 01, 2016 18.79 19.30 18.50 18.64 281,021 -0.27(-1.42%)
Aug 31, 2016 18.85 19.27 18.58 18.91 235,227 -0.06(-0.32%)
Aug 30, 2016 19.09 19.87 18.85 18.97 372,429 -0.03(-0.16%)
Aug 29, 2016 17.00 19.72 16.13 19.00 2,128,428 -3.53(-15.67%)
Aug 26, 2016 22.60 23.22 22.08 22.54 252,100 -0.09(-0.40%)
Aug 25, 2016 22.57 23.37 22.49 22.62 193,547 -0.12(-0.53%)
Aug 24, 2016 22.74 23.22 22.54 22.74 180,138 -0.18(-0.78%)
Aug 23, 2016 22.80 23.36 22.54 22.92 153,176 -0.03(-0.13%)
Aug 22, 2016 23.25 23.25 22.48 22.95 107,574 -0.15(-0.65%)
Aug 19, 2016 23.10 23.37 22.66 23.10 282,390 -0.09(-0.39%)
Aug 18, 2016 23.13 23.33 22.60 23.19 257,420 -0.03(-0.13%)
Aug 17, 2016 21.85 23.55 21.64 23.22 1,084,797 +1.38(+6.30%)
Aug 16, 2016 22.39 22.39 21.82 21.85 242,768 -0.45(-2.01%)
Aug 15, 2016 22.15 22.62 22.15 22.30 205,080 +0.06(+0.27%)
Aug 12, 2016 22.68 22.68 22.24 22.24 132,630 -0.15(-0.67%)
Aug 11, 2016 22.39 22.76 22.18 22.39 146,206 +0.21(+0.94%)
Aug 10, 2016 22.60 22.74 22.18 22.18 133,917 -0.27(-1.20%)
Aug 09, 2016 22.18 22.74 22.18 22.45 130,100 +0.18(+0.81%)
Aug 08, 2016 22.18 22.83 22.12 22.27 194,710 +0.09(+0.40%)
Aug 05, 2016 22.36 23.34 22.12 22.18 269,827 -0.18(-0.80%)
Aug 04, 2016 21.97 22.89 21.79 22.36 211,586 +0.54(+2.47%)
Aug 03, 2016 22.57 23.43 21.31 21.82 612,048 -1.95(-8.19%)
Aug 02, 2016 22.06 25.03 22.06 23.76 1,510,408 +1.74(+7.88%)
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.