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, 2022 43.85 44.59 42.87 43.12 2,557,774 -0.09(-0.21%)
Aug 30, 2022 44.76 45.41 42.45 43.21 2,456,325 -0.93(-2.11%)
Aug 29, 2022 43.49 44.76 43.47 44.14 1,586,209 -0.17(-0.38%)
Aug 26, 2022 46.88 47.28 44.30 44.31 2,335,934 -2.54(-5.42%)
Aug 25, 2022 46.38 47.53 46.05 46.85 1,505,148 +0.86(+1.87%)
Aug 24, 2022 45.29 47.26 45.29 45.99 1,680,323 +0.32(+0.70%)
Aug 23, 2022 45.16 46.49 44.91 45.67 2,032,827 +1.03(+2.31%)
Aug 22, 2022 45.29 45.29 43.74 44.64 2,920,473 -2.07(-4.43%)
Aug 19, 2022 48.03 48.45 46.01 46.71 2,565,942 -2.45(-4.98%)
Aug 18, 2022 49.27 49.41 48.28 49.16 1,358,928 -0.03(-0.06%)
Aug 17, 2022 50.65 50.65 48.78 49.19 2,883,494 -2.86(-5.49%)
Aug 16, 2022 51.01 52.68 50.15 52.05 2,520,878 +0.64(+1.24%)
Aug 15, 2022 50.86 51.87 50.54 51.41 2,167,645 +0.04(+0.08%)
Aug 12, 2022 49.93 51.40 49.17 51.37 2,270,568 +2.04(+4.14%)
Aug 11, 2022 49.61 50.62 48.53 49.33 2,433,345 +0.93(+1.92%)
Aug 10, 2022 48.50 50.33 47.88 48.40 6,689,654 +2.30(+4.99%)
Aug 09, 2022 48.50 48.52 46.02 46.10 3,178,358 -2.93(-5.98%)
Aug 08, 2022 48.41 51.60 48.33 49.03 3,456,515 +1.36(+2.85%)
Aug 05, 2022 46.94 49.33 46.80 47.67 2,293,490 -0.51(-1.06%)
Aug 04, 2022 49.68 50.97 47.91 48.18 3,432,122 -1.08(-2.19%)
Aug 03, 2022 48.70 50.60 48.35 49.26 5,351,050 +0.09(+0.18%)
Aug 02, 2022 45.60 49.27 45.17 49.17 5,697,730 +3.13(+6.80%)
Aug 01, 2022 45.19 46.78 44.12 46.04 3,685,333 +0.36(+0.79%)
Jul 29, 2022 44.43 45.86 43.47 45.68 2,852,656 +0.79(+1.76%)
Jul 28, 2022 43.93 44.90 42.76 44.89 2,754,983 +1.02(+2.33%)
Jul 27, 2022 41.89 44.01 41.56 43.87 3,516,558 +3.57(+8.86%)
Jul 26, 2022 41.50 41.67 39.69 40.30 3,186,829 -1.88(-4.46%)
Jul 25, 2022 42.67 42.85 41.39 42.18 2,339,648 -0.47(-1.10%)
Jul 22, 2022 44.40 44.77 41.99 42.65 2,114,180 -1.43(-3.24%)
Jul 21, 2022 43.80 44.21 42.98 44.08 2,371,222 -0.17(-0.38%)
Jul 20, 2022 40.45 44.32 40.39 44.25 4,737,953 +2.46(+5.89%)
Jul 19, 2022 39.57 42.23 39.45 41.79 4,169,787 +3.19(+8.26%)
Jul 18, 2022 38.20 39.84 38.20 38.60 2,729,021 +0.95(+2.52%)
Jul 15, 2022 35.93 38.08 35.38 37.65 4,735,820 +2.26(+6.39%)
Jul 14, 2022 37.11 37.45 35.10 35.39 5,157,878 -2.75(-7.21%)
Jul 13, 2022 37.12 38.59 36.41 38.14 3,626,684 -0.58(-1.50%)
Jul 12, 2022 38.11 40.02 38.09 38.72 4,978,693 +0.51(+1.33%)
Jul 11, 2022 38.85 39.09 36.96 38.21 3,515,806 -1.38(-3.49%)
Jul 08, 2022 41.01 41.15 39.30 39.59 3,335,175 -1.94(-4.67%)
Jul 07, 2022 41.19 42.12 40.83 41.53 2,466,708 +1.21(+3.00%)
Jul 06, 2022 42.09 43.15 40.20 40.32 3,397,830 -1.94(-4.59%)
Jul 05, 2022 37.51 42.37 36.63 42.26 5,556,260 +3.73(+9.68%)
Jul 01, 2022 38.30 38.95 37.37 38.53 6,303,493 +0.23(+0.60%)
Jun 30, 2022 39.30 39.68 37.64 38.30 7,431,507 -1.97(-4.89%)
Jun 29, 2022 42.53 42.78 40.12 40.27 4,446,352 -2.70(-6.28%)
Jun 28, 2022 45.43 46.40 42.84 42.97 3,000,703 -1.08(-2.45%)
Jun 27, 2022 44.45 44.91 43.18 44.05 3,223,741 -0.42(-0.94%)
Jun 24, 2022 40.06 44.55 39.75 44.47 5,685,381 +4.95(+12.53%)
Jun 23, 2022 40.28 40.72 37.64 39.52 5,477,756 -0.44(-1.10%)
Jun 22, 2022 39.11 40.81 38.85 39.96 3,694,577 -0.15(-0.37%)
Jun 21, 2022 41.05 42.14 40.03 40.11 4,191,181 +0.46(+1.16%)
Jun 17, 2022 38.46 40.10 37.03 39.65 4,583,958 +1.98(+5.26%)
Jun 16, 2022 40.20 40.47 37.03 37.67 4,449,378 -3.72(-8.99%)
Jun 15, 2022 39.97 42.42 39.65 41.39 4,852,848 +2.00(+5.08%)
Jun 14, 2022 40.00 40.55 38.52 39.39 3,647,570 -0.25(-0.63%)
Jun 13, 2022 42.76 43.11 39.56 39.64 4,960,688 -5.86(-12.88%)
Jun 10, 2022 48.73 49.69 45.16 45.50 5,208,734 -4.66(-9.29%)
Jun 09, 2022 51.16 52.13 49.82 50.16 3,665,042 -1.99(-3.82%)
Jun 08, 2022 52.00 53.93 51.59 52.15 2,796,140 -0.22(-0.42%)
Jun 07, 2022 51.21 53.17 50.70 52.37 2,138,130 +0.03(+0.06%)
Jun 06, 2022 51.50 52.64 51.08 52.34 2,955,270 +1.74(+3.44%)
Jun 03, 2022 50.49 51.70 50.00 50.60 2,058,209 -1.27(-2.45%)
Jun 02, 2022 49.33 52.10 49.33 51.87 3,690,397 +2.31(+4.66%)
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.