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, 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%)
Aug 01, 2016 22.77 23.01 21.58 22.03 453,886 +1.38(+6.67%)
Jul 29, 2016 21.16 21.17 20.65 20.65 169,182 -0.42(-1.99%)
Jul 28, 2016 21.13 21.22 20.83 21.07 131,676 -0.15(-0.71%)
Jul 27, 2016 21.46 21.55 20.86 21.22 146,659 -0.15(-0.70%)
Jul 26, 2016 20.86 21.52 20.86 21.37 157,018 +0.54(+2.59%)
Jul 25, 2016 20.74 21.76 20.74 20.83 170,240 -0.09(-0.43%)
Jul 22, 2016 20.53 21.01 20.50 20.92 165,668 +0.36(+1.75%)
Jul 21, 2016 20.68 21.25 20.44 20.56 161,995 -0.30(-1.43%)
Jul 20, 2016 20.35 20.92 20.20 20.86 226,578 +0.60(+2.95%)
Jul 19, 2016 20.95 20.95 20.23 20.26 133,310 -0.63(-3.01%)
Jul 18, 2016 20.95 21.49 20.81 20.89 143,111 -0.06(-0.29%)
Jul 15, 2016 21.01 21.08 20.68 20.95 175,159 +0.18(+0.86%)
Jul 14, 2016 21.19 21.19 20.23 20.77 306,616 -0.06(-0.29%)
Jul 13, 2016 21.16 21.22 20.65 20.83 177,920 -0.33(-1.56%)
Jul 12, 2016 21.22 21.61 20.65 21.16 173,298 +0.27(+1.29%)
Jul 11, 2016 20.65 21.49 20.38 20.89 346,458 +0.39(+1.90%)
Jul 08, 2016 20.38 20.26 20.33 20.50 236,033 +0.24(+1.18%)
Jul 07, 2016 20.44 20.56 19.96 20.26 255,332 +0.36(+1.80%)
Jul 05, 2016 21.31 21.31 19.78 19.90 397,493 -0.99(-4.73%)
Jul 01, 2016 22.92 20.89 20.89 20.89 565,403 -2.12(-9.23%)
Jun 30, 2016 24.09 24.12 22.80 23.01 758,175 -1.32(-5.41%)
Jun 29, 2016 24.09 24.63 23.97 24.33 103,870 +0.66(+2.78%)
Jun 28, 2016 23.70 24.12 23.34 23.67 108,732 +0.54(+2.33%)
Jun 27, 2016 24.33 24.36 23.01 23.13 224,674 -1.71(-6.87%)
Jun 24, 2016 24.54 25.44 24.03 24.84 368,063 -1.11(-4.27%)
Jun 23, 2016 25.47 26.28 25.23 25.95 771,644 +0.87(+3.46%)
Jun 22, 2016 25.32 25.62 24.63 25.08 218,528 -0.21(-0.83%)
Jun 21, 2016 24.99 25.68 24.78 25.29 246,773 +0.36(+1.44%)
Jun 20, 2016 25.92 26.52 24.90 24.93 194,152 -0.75(-2.91%)
Jun 17, 2016 24.96 26.13 24.87 25.68 372,167 +0.81(+3.25%)
Jun 16, 2016 25.20 25.51 24.57 24.87 162,821 -0.84(-3.26%)
Jun 15, 2016 23.43 25.98 23.30 25.71 274,296 +2.21(+9.43%)
Jun 14, 2016 24.12 24.15 23.10 23.49 252,782 -0.69(-2.85%)
Jun 13, 2016 24.60 25.11 24.18 24.18 136,176 -0.72(-2.88%)
Jun 10, 2016 24.57 25.95 24.20 24.90 201,560 -0.09(-0.36%)
Jun 09, 2016 24.33 25.44 24.03 24.99 279,945 +0.48(+1.95%)
Jun 08, 2016 26.07 26.07 24.21 24.51 474,688 -1.47(-5.65%)
Jun 07, 2016 24.72 26.25 24.33 25.98 225,892 +1.20(+4.83%)
Jun 06, 2016 24.09 24.96 24.03 24.78 187,100 +0.51(+2.10%)
Jun 03, 2016 23.85 24.63 23.37 24.27 201,887 +0.36(+1.50%)
Jun 02, 2016 23.04 24.12 22.80 23.91 172,350 +0.72(+3.10%)
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.