Caesars Entertainment Inc (NQ: CZR )

41.45 -0.13 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.57 20.35 19.57 20.35 480,416 +0.69(+3.50%)
Mar 30, 2016 19.42 20.23 19.36 19.66 287,890 +0.24(+1.23%)
Mar 29, 2016 19.06 19.54 18.61 19.42 271,530 +0.27(+1.41%)
Mar 28, 2016 18.73 19.27 18.29 19.15 243,987 +0.54(+2.89%)
Mar 24, 2016 18.70 18.61 18.61 18.61 136,530 -0.15(-0.80%)
Mar 23, 2016 19.18 19.18 18.49 18.76 261,247 -0.33(-1.72%)
Mar 22, 2016 18.85 19.39 18.47 19.09 272,167 +0.24(+1.27%)
Mar 21, 2016 19.45 19.63 18.76 18.85 242,225 -0.81(-4.11%)
Mar 18, 2016 19.90 20.77 19.48 19.66 529,313 +0.03(+0.15%)
Mar 17, 2016 18.50 19.86 18.42 19.63 603,556 +0.99(+5.30%)
Mar 16, 2016 18.08 21.64 17.68 18.64 1,545,792 -2.90(-13.47%)
Mar 15, 2016 21.55 22.15 20.95 21.55 217,845 +0.36(+1.70%)
Mar 14, 2016 22.30 22.30 20.80 21.19 395,744 -1.11(-4.97%)
Mar 11, 2016 22.42 22.83 21.76 22.30 244,842 +0.54(+2.48%)
Mar 10, 2016 24.03 24.12 21.67 21.76 635,104 -1.74(-7.39%)
Mar 09, 2016 22.66 23.85 22.09 23.49 221,461 +0.96(+4.25%)
Mar 08, 2016 25.92 26.04 22.51 22.54 485,932 -3.65(-13.94%)
Mar 07, 2016 26.28 26.84 25.77 26.19 293,864 -0.15(-0.57%)
Mar 04, 2016 26.70 27.27 26.19 26.34 312,063 -0.45(-1.68%)
Mar 03, 2016 27.95 28.04 26.64 26.78 496,102 -0.78(-2.82%)
Mar 02, 2016 27.53 28.28 26.13 27.56 417,456 +0.00(+0.00%)
Mar 01, 2016 27.56 28.33 27.53 27.56 439,046 +0.51(+1.88%)
Feb 29, 2016 27.23 28.85 26.99 27.05 550,294 -0.03(-0.11%)
Feb 26, 2016 24.57 28.40 24.57 27.08 1,107,312 +2.54(+10.37%)
Feb 25, 2016 23.34 24.56 23.16 24.54 429,240 +1.35(+5.81%)
Feb 24, 2016 19.27 24.20 19.21 23.19 370,396 +0.69(+3.06%)
Feb 23, 2016 23.55 23.91 22.48 22.51 263,257 -0.63(-2.72%)
Feb 22, 2016 22.45 23.19 21.92 23.13 260,015 +1.35(+6.18%)
Feb 19, 2016 21.79 21.97 20.77 21.79 195,504 -0.15(-0.68%)
Feb 18, 2016 22.62 22.62 20.72 21.94 237,030 -0.48(-2.14%)
Feb 17, 2016 19.72 22.45 19.45 22.42 396,148 +2.96(+15.23%)
Feb 16, 2016 18.41 19.78 18.14 19.45 249,856 +1.41(+7.79%)
Feb 12, 2016 18.82 18.05 18.05 18.05 270,254 -0.63(-3.36%)
Feb 11, 2016 17.72 18.70 17.45 18.67 440,515 +0.60(+3.31%)
Feb 10, 2016 18.29 19.00 17.72 18.08 203,791 -0.03(-0.17%)
Feb 09, 2016 18.11 18.72 17.66 18.11 233,819 -0.33(-1.79%)
Feb 08, 2016 18.91 18.97 17.99 18.44 155,587 -0.69(-3.60%)
Feb 05, 2016 18.94 19.45 18.79 19.12 216,987 -0.03(-0.16%)
Feb 04, 2016 19.24 20.20 19.21 19.15 176,288 -0.24(-1.23%)
Feb 03, 2016 19.78 19.81 18.55 19.39 215,797 -0.21(-1.07%)
Feb 02, 2016 19.90 19.90 18.55 19.60 293,159 -0.39(-1.95%)
Feb 01, 2016 20.44 20.44 19.51 19.99 170,719 -0.75(-3.61%)
Jan 29, 2016 19.57 20.80 19.48 20.74 244,745 +1.35(+6.94%)
Jan 28, 2016 19.60 19.96 18.67 19.39 202,484 +0.21(+1.09%)
Jan 27, 2016 19.15 19.63 18.58 19.18 209,036 -0.12(-0.62%)
Jan 26, 2016 18.35 19.72 17.72 19.30 202,254 +0.96(+5.22%)
Jan 25, 2016 19.75 20.22 18.20 18.35 211,579 -1.62(-8.10%)
Jan 22, 2016 19.66 20.77 19.45 19.96 267,679 +0.51(+2.62%)
Jan 21, 2016 18.41 19.51 16.91 19.45 507,468 +0.69(+3.67%)
Jan 20, 2016 19.18 19.39 17.60 18.76 315,514 -0.66(-3.39%)
Jan 19, 2016 19.69 20.05 18.33 19.42 354,381 -0.15(-0.76%)
Jan 15, 2016 18.44 19.57 19.57 19.57 320,309 +0.63(+3.32%)
Jan 14, 2016 18.52 19.21 17.48 18.94 347,067 +0.57(+3.09%)
Jan 13, 2016 19.93 20.53 18.02 18.38 401,722 -1.44(-7.25%)
Jan 12, 2016 19.00 19.87 18.72 19.81 423,687 +1.14(+6.09%)
Jan 11, 2016 20.26 20.65 18.05 18.67 308,083 -1.41(-7.00%)
Jan 08, 2016 19.78 21.22 19.78 20.08 227,070 +0.48(+2.44%)
Jan 07, 2016 21.49 21.52 19.55 19.60 486,058 -2.33(-10.64%)
Jan 06, 2016 23.25 24.27 21.73 21.94 209,357 -1.74(-7.33%)
Jan 05, 2016 23.31 24.54 22.95 23.67 198,790 +0.51(+2.20%)
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.