Skip to main content

Caesars Entertainment Inc (NQ: CZR )

40.27 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.66 36.96 35.76 35.91 486,233 -0.75(-2.04%)
Jun 29, 2017 37.56 37.71 35.76 36.66 903,366 -0.90(-2.39%)
Jun 28, 2017 37.11 37.56 36.51 37.56 567,635 +0.60(+1.62%)
Jun 27, 2017 37.56 37.71 36.36 36.96 534,242 -0.60(-1.59%)
Jun 26, 2017 37.26 37.63 36.74 37.56 619,037 +0.30(+0.80%)
Jun 23, 2017 36.96 37.26 1,019,333 -0.30(-0.80%)
Jun 22, 2017 36.81 37.71 36.81 37.56 960,037 +0.60(+1.62%)
Jun 21, 2017 36.81 37.18 36.36 36.96 762,372 +0.30(+0.82%)
Jun 20, 2017 37.71 37.85 36.36 36.66 434,056 -0.90(-2.39%)
Jun 19, 2017 36.96 37.71 36.66 37.56 418,962 +0.75(+2.03%)
Jun 16, 2017 36.51 36.96 36.36 36.81 399,269 +0.15(+0.41%)
Jun 15, 2017 37.26 37.86 36.36 36.66 533,598 -1.20(-3.16%)
Jun 14, 2017 38.31 38.61 37.26 37.86 877,070 -0.30(-0.78%)
Jun 13, 2017 37.26 38.31 37.11 38.16 647,111 +1.05(+2.82%)
Jun 12, 2017 36.96 37.41 35.41 37.11 1,111,884 -0.15(-0.40%)
Jun 09, 2017 38.31 38.61 36.59 37.26 716,780 -1.05(-2.73%)
Jun 08, 2017 38.31 39.06 38.01 38.31 1,494,434 +0.15(+0.39%)
Jun 07, 2017 37.11 38.31 36.59 38.16 768,185 +1.20(+3.24%)
Jun 06, 2017 36.96 37.71 36.06 36.96 905,553 -0.52(-1.40%)
Jun 05, 2017 37.41 37.86 35.91 37.48 1,120,419 +0.22(+0.60%)
Jun 02, 2017 35.01 37.26 34.57 37.26 2,419,148 +2.69(+7.79%)
Jun 01, 2017 33.67 34.72 33.37 34.57 2,083,694 +1.80(+5.48%)
May 31, 2017 33.07 33.52 32.70 32.77 348,916 -0.45(-1.35%)
May 30, 2017 33.82 33.82 33.22 33.22 391,051 -0.75(-2.20%)
May 26, 2017 33.52 33.97 33.07 33.97 520,290 +0.45(+1.34%)
May 25, 2017 33.52 33.67 33.14 33.52 519,588 +0.15(+0.45%)
May 24, 2017 33.22 33.52 32.92 33.37 657,567 +0.15(+0.45%)
May 23, 2017 33.22 33.37 32.85 33.22 562,485 +0.15(+0.45%)
May 22, 2017 32.47 33.52 32.32 33.07 713,744 +0.45(+1.38%)
May 19, 2017 32.77 32.92 31.87 32.62 710,642 +0.00(+0.00%)
May 18, 2017 32.77 33.67 32.32 32.62 682,033 -0.30(-0.91%)
May 17, 2017 33.52 33.97 32.62 32.92 973,658 -0.90(-2.66%)
May 16, 2017 34.12 34.12 33.52 33.82 444,228 -0.15(-0.44%)
May 15, 2017 33.37 34.12 33.37 33.97 1,000,638 +0.45(+1.34%)
May 12, 2017 33.22 34.12 32.77 33.52 864,457 +0.45(+1.36%)
May 11, 2017 32.17 33.07 31.72 33.07 1,696,469 +0.90(+2.79%)
May 10, 2017 32.47 32.92 31.87 32.17 944,628 -0.30(-0.92%)
May 09, 2017 32.62 33.37 32.17 32.47 447,642 -0.15(-0.46%)
May 08, 2017 32.92 33.52 32.32 32.62 447,453 -0.45(-1.36%)
May 05, 2017 33.37 33.67 32.77 33.07 643,416 -0.30(-0.90%)
May 04, 2017 33.82 34.42 33.22 33.37 648,735 -0.60(-1.76%)
May 03, 2017 34.57 35.39 33.67 33.97 1,507,438 -0.15(-0.44%)
May 02, 2017 33.67 34.27 33.37 34.12 1,062,418 +0.60(+1.79%)
May 01, 2017 33.52 34.27 33.22 33.52 714,325 +0.30(+0.90%)
Apr 28, 2017 33.07 33.52 32.77 33.22 1,011,785 +0.45(+1.37%)
Apr 27, 2017 31.42 32.99 30.97 32.77 1,300,475 +1.35(+4.29%)
Apr 26, 2017 30.08 31.57 30.08 31.42 1,130,844 +1.50(+5.00%)
Apr 25, 2017 29.93 30.53 29.78 29.93 1,112,167 +0.15(+0.50%)
Apr 24, 2017 29.48 30.08 29.25 29.78 922,053 +0.75(+2.58%)
Apr 21, 2017 28.73 29.33 28.58 29.03 714,461 +0.30(+1.04%)
Apr 20, 2017 30.97 30.97 28.28 28.73 990,038 +0.15(+0.52%)
Apr 19, 2017 28.88 29.03 28.43 28.58 121,544 -0.30(-1.04%)
Apr 18, 2017 28.58 28.88 28.43 28.88 56,487 +0.30(+1.05%)
Apr 17, 2017 28.43 28.73 28.28 28.58 157,072 +0.15(+0.53%)
Apr 13, 2017 28.58 29.18 28.43 28.43 146,465 -0.15(-0.52%)
Apr 12, 2017 29.33 29.48 28.43 28.58 177,438 -0.75(-2.55%)
Apr 11, 2017 29.18 29.63 28.73 29.33 202,203 +0.15(+0.51%)
Apr 10, 2017 28.73 29.48 28.58 29.18 216,380 +0.30(+1.04%)
Apr 07, 2017 28.58 29.03 28.58 28.88 245,704 +0.30(+1.05%)
Apr 06, 2017 27.83 28.85 27.53 28.58 203,709 +0.45(+1.60%)
Apr 05, 2017 28.13 28.58 27.83 28.13 483,128 +0.00(+0.00%)
Apr 04, 2017 27.98 28.28 27.68 28.13 238,905 +0.00(+0.00%)
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.