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 (%)
May 31, 2016 22.12 22.42 21.70 21.94 177,056 -0.15(-0.68%)
May 27, 2016 21.10 22.09 22.09 22.09 170,914 +1.02(+4.83%)
May 26, 2016 21.25 21.52 20.80 21.07 104,103 -0.09(-0.42%)
May 25, 2016 21.07 21.32 20.89 21.16 134,874 +0.18(+0.86%)
May 24, 2016 20.92 21.10 20.69 20.98 118,182 +0.27(+1.30%)
May 23, 2016 20.53 20.87 20.26 20.71 104,190 +0.21(+1.02%)
May 20, 2016 20.41 20.71 20.05 20.50 143,346 +0.42(+2.09%)
May 19, 2016 20.41 20.60 19.93 20.08 193,042 -0.48(-2.33%)
May 18, 2016 21.61 21.85 20.50 20.56 214,814 -1.26(-5.76%)
May 17, 2016 22.30 22.54 21.57 21.82 324,878 -0.54(-2.41%)
May 16, 2016 21.07 22.48 20.65 22.36 380,584 +1.59(+7.64%)
May 13, 2016 21.31 21.91 20.65 20.77 335,584 -0.60(-2.80%)
May 12, 2016 21.49 21.79 20.50 21.37 299,820 -0.06(-0.28%)
May 11, 2016 21.61 21.67 20.89 21.43 130,425 -0.06(-0.28%)
May 10, 2016 21.07 21.73 20.17 21.49 338,447 +0.84(+4.06%)
May 09, 2016 20.32 20.69 19.45 20.65 241,308 +0.39(+1.92%)
May 06, 2016 19.84 20.65 19.63 20.26 325,636 +0.09(+0.45%)
May 05, 2016 20.47 20.59 19.81 20.17 167,295 -0.03(-0.15%)
May 04, 2016 20.32 20.80 20.11 20.20 176,494 -0.36(-1.75%)
May 03, 2016 21.04 21.19 20.35 20.56 155,064 -0.66(-3.10%)
May 02, 2016 20.65 21.28 20.17 21.22 289,251 +0.78(+3.81%)
Apr 29, 2016 21.07 21.25 19.99 20.44 178,559 -0.75(-3.53%)
Apr 28, 2016 21.43 22.03 21.16 21.19 132,099 -0.36(-1.67%)
Apr 27, 2016 21.91 22.12 20.72 21.55 161,219 -0.24(-1.10%)
Apr 26, 2016 21.40 21.79 20.95 21.79 155,369 +0.58(+2.75%)
Apr 25, 2016 21.88 22.27 20.98 21.20 140,853 -0.85(-3.87%)
Apr 22, 2016 22.45 22.66 21.52 22.06 76,506 -0.30(-1.34%)
Apr 21, 2016 22.03 22.60 21.76 22.36 182,205 +0.09(+0.40%)
Apr 20, 2016 22.57 23.06 22.03 22.27 164,750 -0.24(-1.06%)
Apr 19, 2016 22.06 22.60 21.97 22.51 248,165 +0.57(+2.59%)
Apr 18, 2016 21.46 22.09 21.37 21.94 215,654 +0.24(+1.10%)
Apr 15, 2016 21.34 21.94 21.19 21.70 192,994 +0.24(+1.12%)
Apr 14, 2016 21.19 22.18 21.13 21.46 236,195 +0.45(+2.14%)
Apr 13, 2016 20.65 21.07 20.26 21.01 328,840 +0.51(+2.48%)
Apr 12, 2016 20.41 20.59 19.03 20.50 351,955 +0.21(+1.03%)
Apr 11, 2016 20.29 20.50 19.69 20.29 182,349 +0.00(+0.00%)
Apr 08, 2016 19.84 21.37 19.72 20.29 479,175 +0.63(+3.20%)
Apr 07, 2016 18.91 19.75 18.91 19.66 438,929 +0.60(+3.14%)
Apr 06, 2016 18.88 19.12 18.67 19.06 160,125 +0.21(+1.11%)
Apr 05, 2016 18.97 19.48 18.76 18.85 206,557 -0.30(-1.56%)
Apr 04, 2016 19.75 19.77 18.73 19.15 496,060 -0.57(-2.88%)
Apr 01, 2016 19.96 20.32 19.54 19.72 177,646 -0.63(-3.09%)
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%)
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.