Skip to main content

Caesars Entertainment Inc (NQ: CZR )

40.05 -1.51 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 18.50 18.90 18.23 18.73 811,889 +0.42(+2.29%)
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%)
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.