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 (%)
Dec 29, 2023 47.76 48.12 46.76 46.88 2,176,355 -0.94(-1.97%)
Dec 28, 2023 47.19 48.52 47.19 47.82 1,862,865 +0.66(+1.40%)
Dec 27, 2023 47.50 47.55 46.43 47.16 2,058,745 -0.39(-0.82%)
Dec 26, 2023 47.09 47.78 46.72 47.55 1,860,505 +0.73(+1.56%)
Dec 22, 2023 47.87 48.42 46.50 46.82 2,904,950 -0.85(-1.78%)
Dec 21, 2023 47.19 48.08 46.93 47.67 1,726,785 +1.31(+2.83%)
Dec 20, 2023 48.80 48.80 46.32 46.36 2,551,089 -2.80(-5.70%)
Dec 19, 2023 48.00 49.65 47.47 49.16 3,860,378 +1.89(+4.00%)
Dec 18, 2023 48.05 48.29 47.05 47.27 3,175,123 -0.68(-1.42%)
Dec 15, 2023 48.76 49.21 47.44 47.95 6,768,867 -0.68(-1.40%)
Dec 14, 2023 48.25 50.51 47.60 48.63 8,205,444 +1.81(+3.87%)
Dec 13, 2023 43.17 46.88 42.79 46.82 6,974,526 +3.38(+7.78%)
Dec 12, 2023 43.83 43.86 42.98 43.44 3,586,041 -0.53(-1.21%)
Dec 11, 2023 43.91 44.70 43.58 43.97 3,689,679 -0.22(-0.50%)
Dec 08, 2023 42.90 44.64 42.74 44.19 5,365,707 +1.24(+2.89%)
Dec 07, 2023 43.45 43.78 42.49 42.95 3,995,158 -0.46(-1.06%)
Dec 06, 2023 44.05 44.81 43.05 43.41 3,385,221 +0.00(+0.00%)
Dec 05, 2023 45.60 45.81 43.39 43.41 3,696,136 -2.83(-6.12%)
Dec 04, 2023 46.65 47.48 45.51 46.24 3,347,854 -0.51(-1.09%)
Dec 01, 2023 44.72 46.97 44.48 46.75 7,640,950 +2.03(+4.54%)
Nov 30, 2023 45.21 45.25 44.25 44.72 3,894,991 -0.31(-0.69%)
Nov 29, 2023 45.87 46.50 44.91 45.03 2,848,898 -0.20(-0.44%)
Nov 28, 2023 45.84 45.90 45.07 45.23 2,919,853 -0.75(-1.63%)
Nov 27, 2023 45.88 46.29 45.53 45.98 1,459,242 -0.08(-0.17%)
Nov 24, 2023 46.22 46.34 45.79 46.06 650,622 -0.13(-0.28%)
Nov 22, 2023 46.32 46.65 45.87 46.19 1,654,689 +0.64(+1.41%)
Nov 21, 2023 45.86 45.88 45.06 45.55 1,476,738 -0.72(-1.56%)
Nov 20, 2023 46.34 46.60 45.85 46.27 1,607,936 +0.36(+0.78%)
Nov 17, 2023 46.24 46.34 44.94 45.91 2,450,997 +0.27(+0.59%)
Nov 16, 2023 46.31 46.62 45.37 45.64 2,254,181 -0.87(-1.87%)
Nov 15, 2023 45.73 47.11 45.66 46.51 3,633,168 +1.01(+2.22%)
Nov 14, 2023 43.91 45.73 43.80 45.50 3,151,847 +3.45(+8.20%)
Nov 13, 2023 42.69 42.78 41.96 42.05 2,440,031 -1.25(-2.89%)
Nov 10, 2023 41.73 43.37 41.59 43.30 2,588,377 +1.18(+2.80%)
Nov 09, 2023 44.56 44.70 41.99 42.12 2,457,319 -1.96(-4.45%)
Nov 08, 2023 44.37 44.96 43.83 44.08 2,414,878 +0.44(+1.01%)
Nov 07, 2023 44.06 44.29 43.29 43.64 1,734,324 -0.26(-0.59%)
Nov 06, 2023 44.52 44.58 43.47 43.90 3,576,303 -0.50(-1.13%)
Nov 03, 2023 42.26 44.65 41.95 44.40 5,320,371 +3.77(+9.28%)
Nov 02, 2023 40.45 42.63 40.36 40.63 5,466,169 +1.16(+2.94%)
Nov 01, 2023 40.88 41.42 38.57 39.47 8,533,979 -0.42(-1.05%)
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%)
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.