Skip to main content

Caesars Entertainment Inc (NQ: CZR )

38.48 -0.64 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 43.43 45.55 43.22 45.29 2,350,522 +1.88(+4.33%)
Apr 27, 2023 41.94 43.62 41.55 43.41 3,037,361 +2.03(+4.91%)
Apr 26, 2023 42.29 42.68 41.21 41.38 2,764,873 -0.84(-1.99%)
Apr 25, 2023 43.83 43.95 42.16 42.22 1,862,943 -1.61(-3.67%)
Apr 24, 2023 43.95 44.36 43.16 43.83 2,026,508 -0.22(-0.50%)
Apr 21, 2023 43.84 44.35 43.29 44.05 2,217,479 +0.29(+0.66%)
Apr 20, 2023 44.66 45.08 43.49 43.76 2,059,529 -1.11(-2.47%)
Apr 19, 2023 43.84 45.48 43.82 44.87 1,912,916 +0.38(+0.85%)
Apr 18, 2023 44.84 45.20 44.01 44.49 1,918,615 +0.14(+0.32%)
Apr 17, 2023 43.62 44.36 43.52 44.35 2,219,512 +0.82(+1.88%)
Apr 14, 2023 44.42 44.88 42.93 43.53 1,920,268 -0.80(-1.80%)
Apr 13, 2023 44.94 45.00 44.20 44.33 1,822,937 +0.21(+0.48%)
Apr 12, 2023 46.85 46.85 43.98 44.12 2,301,867 -1.80(-3.92%)
Apr 11, 2023 45.84 46.55 45.65 45.92 1,979,538 +0.45(+0.99%)
Apr 10, 2023 44.83 45.77 44.30 45.47 2,497,844 +0.18(+0.40%)
Apr 06, 2023 45.79 45.98 44.37 45.29 2,109,794 -0.53(-1.16%)
Apr 05, 2023 48.25 48.44 45.33 45.82 3,453,920 -3.02(-6.18%)
Apr 04, 2023 49.67 49.81 47.39 48.84 2,710,288 -0.44(-0.89%)
Apr 03, 2023 48.88 49.44 48.14 49.28 2,549,380 +0.47(+0.96%)
Mar 31, 2023 47.43 48.90 47.35 48.81 2,783,757 +1.94(+4.14%)
Mar 30, 2023 45.95 47.05 45.70 46.87 2,203,306 +1.69(+3.74%)
Mar 29, 2023 44.71 45.32 44.23 45.18 2,117,381 +1.44(+3.29%)
Mar 28, 2023 43.42 44.32 43.36 43.74 1,869,496 +0.19(+0.44%)
Mar 27, 2023 43.48 43.93 42.32 43.55 3,438,561 +1.15(+2.71%)
Mar 24, 2023 41.55 42.59 40.86 42.40 2,792,336 +0.35(+0.83%)
Mar 23, 2023 43.09 44.04 41.44 42.05 2,919,490 -0.84(-1.96%)
Mar 22, 2023 44.48 44.82 42.84 42.89 3,139,472 -1.56(-3.51%)
Mar 21, 2023 44.43 45.43 44.30 44.45 3,280,331 +0.98(+2.25%)
Mar 20, 2023 43.46 44.83 43.09 43.47 3,346,428 +0.28(+0.65%)
Mar 17, 2023 43.84 44.09 41.80 43.19 5,339,319 -1.52(-3.40%)
Mar 16, 2023 43.75 45.45 43.26 44.71 3,448,056 +0.38(+0.86%)
Mar 15, 2023 44.04 44.72 42.95 44.33 4,586,553 -1.66(-3.61%)
Mar 14, 2023 46.74 47.54 45.67 45.99 3,687,478 +0.40(+0.88%)
Mar 13, 2023 46.10 46.26 43.69 45.59 5,146,210 -1.72(-3.64%)
Mar 10, 2023 48.54 48.85 46.17 47.31 4,107,163 -2.00(-4.06%)
Mar 09, 2023 53.01 53.59 49.17 49.31 3,531,014 -4.04(-7.57%)
Mar 08, 2023 52.91 53.38 52.08 53.35 1,960,882 +0.67(+1.27%)
Mar 07, 2023 52.77 53.78 52.10 52.68 4,172,972 -0.31(-0.59%)
Mar 06, 2023 54.93 55.45 52.76 52.99 3,036,856 -1.44(-2.65%)
Mar 03, 2023 52.65 54.78 52.15 54.43 3,108,638 +2.17(+4.15%)
Mar 02, 2023 50.72 52.31 50.02 52.26 2,123,124 +0.96(+1.87%)
Mar 01, 2023 50.46 52.20 50.46 51.30 1,978,883 +0.54(+1.06%)
Feb 28, 2023 50.40 51.50 50.28 50.76 2,310,846 +0.29(+0.57%)
Feb 27, 2023 50.91 51.86 50.24 50.47 2,140,905 +0.44(+0.88%)
Feb 24, 2023 51.06 51.06 49.37 50.03 3,117,470 -2.50(-4.76%)
Feb 23, 2023 54.22 54.78 51.73 52.53 3,282,399 -1.46(-2.70%)
Feb 22, 2023 51.69 54.30 51.07 53.99 5,193,989 +2.77(+5.41%)
Feb 21, 2023 51.93 52.42 50.22 51.22 3,461,895 -1.58(-2.99%)
Feb 17, 2023 52.03 53.18 51.71 52.80 3,458,554 +0.62(+1.19%)
Feb 16, 2023 52.52 53.23 51.93 52.18 3,145,743 -1.71(-3.17%)
Feb 15, 2023 53.09 53.90 52.57 53.89 2,954,185 +0.60(+1.13%)
Feb 14, 2023 52.60 54.07 51.69 53.29 2,568,820 +0.37(+0.70%)
Feb 13, 2023 52.20 52.97 51.85 52.92 2,082,370 +0.75(+1.44%)
Feb 10, 2023 52.81 53.12 51.52 52.17 3,782,059 -1.45(-2.70%)
Feb 09, 2023 55.07 56.54 53.43 53.62 3,837,727 -0.12(-0.22%)
Feb 08, 2023 54.73 54.83 53.23 53.74 1,808,660 -1.16(-2.11%)
Feb 07, 2023 53.29 55.29 52.85 54.90 1,776,246 +1.40(+2.62%)
Feb 06, 2023 53.14 54.34 52.72 53.50 2,073,808 -1.49(-2.71%)
Feb 03, 2023 52.44 56.75 52.02 54.99 4,660,757 +1.24(+2.31%)
Feb 02, 2023 54.70 55.40 52.99 53.75 3,755,414 +0.31(+0.58%)
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.