Skip to main content

Caesars Entertainment Inc (NQ: CZR )

43.74 +0.38 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 40.07 40.54 39.62 39.89 5,020,870 -0.20(-0.50%)
Oct 30, 2023 39.99 40.41 38.85 40.09 4,144,739 +0.95(+2.43%)
Oct 27, 2023 39.16 40.12 38.61 39.14 3,602,261 +0.38(+0.98%)
Oct 26, 2023 38.60 39.81 38.33 38.76 3,311,541 +0.22(+0.57%)
Oct 25, 2023 40.25 40.61 38.50 38.54 5,139,033 -3.12(-7.49%)
Oct 24, 2023 41.88 42.41 41.52 41.66 2,575,784 +0.30(+0.73%)
Oct 23, 2023 41.10 42.63 40.86 41.36 2,874,916 +0.02(+0.05%)
Oct 20, 2023 41.83 42.06 40.79 41.34 2,545,360 -0.57(-1.36%)
Oct 19, 2023 43.15 43.50 41.74 41.91 3,746,820 -0.61(-1.43%)
Oct 18, 2023 43.22 43.73 42.28 42.52 2,866,507 -1.35(-3.08%)
Oct 17, 2023 43.16 44.84 43.16 43.87 2,741,327 +0.26(+0.60%)
Oct 16, 2023 42.89 43.95 42.40 43.61 2,324,979 +1.23(+2.90%)
Oct 13, 2023 43.64 44.30 41.90 42.38 2,986,658 -1.60(-3.64%)
Oct 12, 2023 46.72 46.78 43.66 43.98 3,485,469 -3.03(-6.45%)
Oct 11, 2023 46.37 47.76 46.35 47.01 3,479,544 +1.25(+2.73%)
Oct 10, 2023 45.10 46.49 45.10 45.76 2,032,352 +1.04(+2.33%)
Oct 09, 2023 43.66 45.00 42.32 44.72 2,317,974 +0.12(+0.27%)
Oct 06, 2023 43.09 45.09 42.92 44.60 2,566,358 +0.92(+2.11%)
Oct 05, 2023 44.23 44.83 43.05 43.68 2,253,874 -0.66(-1.49%)
Oct 04, 2023 45.07 45.51 43.90 44.34 3,591,118 -0.75(-1.66%)
Oct 03, 2023 46.00 47.05 44.91 45.09 2,619,048 -1.77(-3.78%)
Oct 02, 2023 46.82 47.74 46.28 46.86 2,825,558 +0.51(+1.10%)
Sep 29, 2023 47.25 48.18 46.20 46.35 2,259,721 -0.43(-0.92%)
Sep 28, 2023 46.13 47.91 45.82 46.78 2,555,545 +0.80(+1.74%)
Sep 27, 2023 45.87 46.84 45.23 45.98 2,583,616 +0.16(+0.35%)
Sep 26, 2023 46.05 46.77 45.50 45.82 2,118,886 -0.30(-0.65%)
Sep 25, 2023 45.28 46.20 45.69 46.12 2,064,140 +0.12(+0.26%)
Sep 22, 2023 47.92 48.18 45.94 46.00 3,278,519 -1.51(-3.18%)
Sep 21, 2023 49.66 49.73 47.47 47.51 3,021,744 -2.66(-5.30%)
Sep 20, 2023 49.95 51.23 49.94 50.17 2,007,650 +0.36(+0.72%)
Sep 19, 2023 50.85 50.87 49.48 49.81 3,107,404 -1.17(-2.30%)
Sep 18, 2023 52.59 52.63 50.95 50.98 2,349,353 -1.89(-3.57%)
Sep 15, 2023 53.28 54.16 52.34 52.87 2,821,127 -0.70(-1.31%)
Sep 14, 2023 53.03 53.67 52.20 53.57 1,786,244 +1.22(+2.33%)
Sep 13, 2023 53.83 53.89 51.96 52.35 1,946,289 -1.47(-2.73%)
Sep 12, 2023 53.50 54.64 53.35 53.82 1,536,488 +0.38(+0.71%)
Sep 11, 2023 55.49 55.71 52.46 53.44 2,852,477 -1.51(-2.75%)
Sep 08, 2023 53.42 55.13 53.40 54.95 3,125,210 +1.58(+2.96%)
Sep 07, 2023 53.39 53.73 52.87 53.37 1,674,490 -0.37(-0.69%)
Sep 06, 2023 53.63 54.17 53.15 53.74 1,978,856 -0.33(-0.61%)
Sep 05, 2023 55.26 55.64 53.89 54.07 2,605,124 -1.68(-3.01%)
Sep 01, 2023 55.64 56.30 55.13 55.75 1,953,995 +0.49(+0.89%)
Aug 31, 2023 54.30 55.83 54.24 55.26 2,402,487 +1.34(+2.49%)
Aug 30, 2023 52.42 54.15 52.42 53.92 1,694,761 +1.04(+1.97%)
Aug 29, 2023 51.62 53.73 51.46 52.88 1,865,738 +0.91(+1.75%)
Aug 28, 2023 52.08 52.65 51.59 51.97 1,525,342 +0.12(+0.23%)
Aug 25, 2023 52.05 52.56 51.15 51.85 1,978,461 +0.02(+0.04%)
Aug 24, 2023 52.60 53.51 51.77 51.83 2,255,981 -1.27(-2.39%)
Aug 23, 2023 51.60 53.23 50.77 53.10 2,164,978 +1.49(+2.89%)
Aug 22, 2023 51.93 52.12 51.09 51.61 2,274,424 +0.32(+0.62%)
Aug 21, 2023 52.44 52.44 51.08 51.29 3,834,575 -0.81(-1.55%)
Aug 18, 2023 51.27 52.94 51.02 52.10 2,067,958 -0.60(-1.14%)
Aug 17, 2023 53.91 54.07 52.46 52.70 1,934,807 -0.81(-1.51%)
Aug 16, 2023 54.13 54.67 53.43 53.51 1,562,477 -0.59(-1.09%)
Aug 15, 2023 54.01 54.52 53.59 54.10 1,716,167 -0.71(-1.30%)
Aug 14, 2023 54.04 54.98 53.93 54.81 1,463,536 -0.07(-0.13%)
Aug 11, 2023 55.88 56.04 53.95 54.88 2,216,671 -1.65(-2.92%)
Aug 10, 2023 56.40 57.24 56.13 56.53 2,247,966 +1.00(+1.80%)
Aug 09, 2023 56.95 58.29 55.39 55.53 3,576,835 -1.07(-1.89%)
Aug 08, 2023 54.82 56.80 54.47 56.60 1,983,243 +0.45(+0.80%)
Aug 07, 2023 55.91 57.18 55.65 56.15 2,211,329 +0.70(+1.26%)
Aug 04, 2023 55.77 57.19 54.94 55.45 2,391,030 +0.45(+0.82%)
Aug 03, 2023 54.50 55.19 53.96 55.00 3,679,985 -0.29(-0.52%)
Aug 02, 2023 56.80 57.78 54.89 55.29 3,950,498 -2.50(-4.33%)
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.