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, 2018 30.53 30.53 30.53 0 -0.30(-0.97%)
Aug 30, 2018 31.72 31.72 30.53 30.83 4,907,518 -0.90(-2.83%)
Aug 29, 2018 31.27 31.87 31.00 31.72 3,774,466 +0.60(+1.92%)
Aug 28, 2018 30.97 31.48 30.83 31.12 3,584,953 +0.07(+0.24%)
Aug 27, 2018 31.27 31.57 30.97 31.05 2,594,377 +0.07(+0.24%)
Aug 24, 2018 30.97 31.57 30.68 30.97 2,485,489 +0.15(+0.49%)
Aug 23, 2018 30.97 31.57 30.44 30.83 3,405,169 -0.15(-0.48%)
Aug 22, 2018 30.38 31.12 29.93 30.97 3,438,807 +0.60(+1.97%)
Aug 21, 2018 30.23 30.38 29.78 30.38 2,831,886 +0.30(+1.00%)
Aug 20, 2018 29.78 30.17 29.57 30.08 3,812,833 +0.15(+0.50%)
Aug 17, 2018 28.58 30.08 28.58 29.93 4,505,184 +1.20(+4.17%)
Aug 16, 2018 28.13 29.33 28.13 28.73 3,045,726 +0.90(+3.23%)
Aug 15, 2018 28.43 28.73 27.53 27.83 5,556,023 -0.90(-3.12%)
Aug 14, 2018 29.33 29.63 28.58 28.73 5,983,622 -0.45(-1.54%)
Aug 13, 2018 29.18 30.23 28.97 29.18 3,601,625 -0.15(-0.51%)
Aug 10, 2018 29.33 30.08 29.03 29.33 3,312,627 -0.30(-1.01%)
Aug 09, 2018 29.63 30.23 29.48 29.63 5,191,120 +0.30(+1.02%)
Aug 08, 2018 29.18 30.38 29.18 29.33 7,926,369 +0.15(+0.51%)
Aug 07, 2018 29.48 29.93 29.18 29.18 7,279,210 -0.15(-0.51%)
Aug 06, 2018 28.13 29.78 27.98 29.33 8,152,184 +1.35(+4.81%)
Aug 03, 2018 28.88 29.48 27.68 27.98 7,361,505 -1.05(-3.61%)
Aug 02, 2018 28.73 29.18 28.28 29.03 8,960,731 +0.21(+0.73%)
Aug 01, 2018 34.27 34.42 25.59 28.82 33,048,170 -5.00(-14.78%)
Jul 31, 2018 33.22 34.42 32.77 33.82 5,662,800 +0.90(+2.73%)
Jul 30, 2018 33.67 33.97 32.77 32.92 2,667,464 -0.75(-2.22%)
Jul 27, 2018 34.27 34.72 33.22 33.67 3,006,285 -0.60(-1.75%)
Jul 26, 2018 35.01 34.04 34.27 2,717,676 -0.45(-1.29%)
Jul 25, 2018 34.87 35.31 34.57 34.72 2,448,626 -0.30(-0.85%)
Jul 24, 2018 34.87 35.46 34.72 35.01 4,315,422 +0.45(+1.30%)
Jul 23, 2018 35.31 35.61 34.42 34.57 2,935,577 -0.45(-1.28%)
Jul 20, 2018 34.57 35.31 34.34 35.01 2,509,338 +0.45(+1.30%)
Jul 19, 2018 34.12 34.94 33.52 34.57 2,514,687 +0.15(+0.43%)
Jul 18, 2018 34.57 34.87 34.27 34.42 2,071,545 +0.07(+0.22%)
Jul 17, 2018 34.72 35.31 34.27 34.34 2,547,229 -0.52(-1.50%)
Jul 16, 2018 34.57 35.31 34.12 34.87 3,242,574 +0.45(+1.30%)
Jul 13, 2018 34.72 33.97 34.42 1,479,542 +0.00(+0.00%)
Jul 12, 2018 33.52 34.72 33.37 34.42 4,054,143 +1.05(+3.14%)
Jul 11, 2018 33.67 33.97 33.07 33.37 3,617,826 -0.75(-2.19%)
Jul 10, 2018 34.12 34.34 33.59 34.12 2,346,326 +0.15(+0.44%)
Jul 09, 2018 33.82 34.12 33.67 33.97 3,046,998 +0.22(+0.67%)
Jul 06, 2018 32.32 33.97 32.02 33.74 2,872,374 +1.42(+4.40%)
Jul 05, 2018 31.72 32.77 31.57 32.32 2,315,578 +0.75(+2.37%)
Jul 03, 2018 31.57 31.57 31.57 0 +0.30(+0.96%)
Jul 02, 2018 31.87 32.32 30.68 31.27 4,093,730 -0.75(-2.34%)
Jun 29, 2018 32.85 31.87 32.02 3,177,079 +0.30(+0.94%)
Jun 28, 2018 31.57 31.87 31.27 31.72 4,051,524 -0.15(-0.47%)
Jun 27, 2018 32.47 32.92 31.42 31.87 5,187,903 -0.75(-2.29%)
Jun 26, 2018 32.86 31.57 32.62 3,859,804 +0.30(+0.93%)
Jun 25, 2018 33.37 33.67 31.87 32.32 7,593,993 -1.50(-4.42%)
Jun 22, 2018 34.12 34.49 33.28 33.82 12,355,544 -0.15(-0.44%)
Jun 21, 2018 34.12 34.72 33.52 33.97 2,716,436 +0.00(+0.00%)
Jun 20, 2018 34.27 35.09 33.82 33.97 2,495,542 -0.15(-0.44%)
Jun 19, 2018 34.57 34.72 33.37 34.12 3,719,520 -1.05(-2.98%)
Jun 18, 2018 33.52 35.39 33.52 35.16 3,894,806 +1.20(+3.52%)
Jun 15, 2018 34.72 33.82 33.97 5,159,413 -0.75(-2.16%)
Jun 14, 2018 34.87 35.01 33.97 34.72 4,636,755 +0.00(+0.00%)
Jun 13, 2018 35.76 35.91 34.49 34.72 3,360,270 -0.97(-2.73%)
Jun 12, 2018 35.76 36.36 35.46 35.69 2,416,537 -0.07(-0.21%)
Jun 11, 2018 35.16 36.06 35.16 35.76 1,756,853 +0.60(+1.70%)
Jun 08, 2018 35.91 36.29 35.01 35.16 2,251,636 -0.75(-2.08%)
Jun 07, 2018 36.51 36.81 35.76 35.91 3,019,793 -0.45(-1.23%)
Jun 06, 2018 36.51 36.36 3,868,778 +1.35(+3.85%)
Jun 05, 2018 35.61 36.36 34.57 35.01 8,853,895 -0.90(-2.50%)
Jun 04, 2018 36.21 36.21 35.31 35.91 3,391,996 +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.