Skip to main content

Caesars Entertainment Inc (NQ: CZR )

43.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.02 12.15 11.93 12.13 22,640,898 +0.06(+0.50%)
Jun 29, 2020 11.80 12.14 11.65 12.07 10,649,391 +0.32(+2.72%)
Jun 26, 2020 11.94 12.14 11.66 11.75 22,311,102 -0.20(-1.67%)
Jun 25, 2020 11.99 12.13 11.75 11.95 18,358,664 -0.10(-0.83%)
Jun 24, 2020 12.27 12.34 12.02 12.05 20,028,920 -0.40(-3.21%)
Jun 23, 2020 12.19 12.46 12.16 12.45 9,701,859 +0.36(+2.98%)
Jun 22, 2020 12.21 12.28 11.99 12.09 23,394,224 -0.19(-1.55%)
Jun 19, 2020 12.29 12.43 12.15 12.28 20,168,900 +0.16(+1.32%)
Jun 18, 2020 12.23 12.30 12.12 12.12 11,274,078 -0.20(-1.62%)
Jun 17, 2020 12.15 12.47 12.11 12.32 24,294,714 +0.26(+2.16%)
Jun 16, 2020 12.06 12.18 11.92 12.06 25,019,116 +0.35(+2.99%)
Jun 15, 2020 11.25 11.82 11.18 11.71 14,736,728 +0.14(+1.21%)
Jun 12, 2020 11.70 11.73 11.28 11.57 12,099,100 +0.35(+3.12%)
Jun 11, 2020 11.37 11.61 11.18 11.22 17,252,456 -0.67(-5.63%)
Jun 10, 2020 12.00 12.08 11.47 11.89 11,058,912 -0.25(-2.06%)
Jun 09, 2020 12.11 12.25 12.04 12.14 9,058,641 -0.25(-2.02%)
Jun 08, 2020 12.40 12.41 12.26 12.39 12,659,679 +0.19(+1.56%)
Jun 05, 2020 12.50 12.64 12.09 12.20 14,196,600 +0.02(+0.16%)
Jun 04, 2020 12.00 12.21 11.71 12.18 18,508,758 +0.42(+3.57%)
Jun 03, 2020 11.50 11.85 11.43 11.76 13,316,333 +0.40(+3.52%)
Jun 02, 2020 11.60 11.62 11.28 11.36 9,531,856 -0.12(-1.05%)
Jun 01, 2020 11.38 11.56 11.30 11.48 10,754,407 +0.09(+0.79%)
May 29, 2020 11.25 11.45 11.19 11.39 10,222,200 +0.02(+0.18%)
May 28, 2020 11.57 11.63 11.31 11.37 8,138,833 -0.22(-1.90%)
May 27, 2020 11.52 11.67 11.18 11.59 16,447,249 +0.20(+1.76%)
May 26, 2020 11.59 11.67 11.26 11.39 8,701,164 +0.28(+2.52%)
May 22, 2020 10.98 11.25 10.89 11.11 8,472,300 +0.10(+0.91%)
May 21, 2020 10.90 11.05 10.81 11.01 14,376,552 +0.08(+0.73%)
May 20, 2020 10.77 10.97 10.69 10.93 20,269,864 +0.42(+4.00%)
May 19, 2020 10.44 10.77 10.38 10.51 9,737,506 +0.03(+0.29%)
May 18, 2020 10.33 10.51 10.26 10.48 12,549,577 +0.45(+4.49%)
May 15, 2020 9.760 10.15 9.740 10.03 12,476,700 +0.17(+1.72%)
May 14, 2020 9.410 9.920 9.410 9.860 13,275,417 +0.26(+2.71%)
May 13, 2020 9.950 10.01 9.510 9.600 19,066,844 -0.36(-3.61%)
May 12, 2020 9.800 10.29 9.800 9.960 29,807,884 +0.29(+3.00%)
May 11, 2020 9.540 9.730 9.510 9.670 11,554,416 -0.03(-0.31%)
May 08, 2020 9.560 9.735 9.510 9.700 12,909,499 +0.22(+2.32%)
May 07, 2020 9.370 9.560 9.360 9.480 15,381,311 +0.14(+1.50%)
May 06, 2020 9.460 9.580 9.340 9.340 10,635,893 -0.06(-0.64%)
May 05, 2020 9.650 9.660 9.320 9.400 9,564,483 -0.07(-0.74%)
May 04, 2020 9.200 9.570 9.040 9.470 19,309,900 +0.13(+1.39%)
May 01, 2020 9.480 9.520 9.275 9.340 16,529,100 -0.32(-3.31%)
Apr 30, 2020 9.580 9.830 9.520 9.660 17,652,112 -0.15(-1.53%)
Apr 29, 2020 9.710 9.910 9.580 9.810 17,276,268 +0.33(+3.48%)
Apr 28, 2020 9.760 9.770 9.320 9.480 14,046,589 +0.24(+2.60%)
Apr 27, 2020 9.080 9.300 8.870 9.240 19,969,348 +0.37(+4.17%)
Apr 24, 2020 8.400 9.040 8.320 8.870 24,950,500 +0.81(+10.05%)
Apr 23, 2020 8.140 8.150 7.950 8.060 7,857,875 +0.01(+0.12%)
Apr 22, 2020 8.140 8.150 7.840 8.050 11,491,017 +0.15(+1.90%)
Apr 21, 2020 7.810 8.020 7.730 7.900 19,857,140 -0.13(-1.62%)
Apr 20, 2020 7.900 8.250 7.810 8.030 17,174,534 -0.10(-1.23%)
Apr 17, 2020 8.100 8.170 7.730 8.130 18,324,900 -0.57(-6.55%)
Apr 16, 2020 7.630 7.730 7.400 8.700 8,798,705 +1.13(+14.93%)
Apr 15, 2020 7.600 7.860 7.180 7.570 15,788,527 -0.48(-5.96%)
Apr 14, 2020 8.090 8.110 7.940 8.050 9,547,512 +0.17(+2.16%)
Apr 13, 2020 7.930 7.970 7.540 7.880 9,013,366 -0.05(-0.63%)
Apr 09, 2020 7.850 8.200 7.540 7.930 16,120,900 +0.49(+6.59%)
Apr 08, 2020 7.450 7.760 7.300 7.440 19,566,820 +0.10(+1.36%)
Apr 07, 2020 7.750 8.050 7.270 7.340 16,332,005 +0.33(+4.71%)
Apr 06, 2020 6.740 7.020 6.600 7.010 21,934,236 +0.73(+11.62%)
Apr 03, 2020 6.490 6.570 6.265 6.280 15,835,100 -0.18(-2.79%)
Apr 02, 2020 6.580 6.740 6.220 6.460 12,134,243 -0.17(-2.56%)
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.