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 (%)
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%)
Feb 01, 2023 51.75 53.83 51.00 53.44 3,208,029 +1.38(+2.65%)
Jan 31, 2023 51.22 52.38 50.89 52.06 2,922,223 +1.44(+2.84%)
Jan 30, 2023 51.60 52.31 50.51 50.62 3,666,447 -1.79(-3.42%)
Jan 27, 2023 52.68 53.62 52.09 52.41 2,967,707 -0.12(-0.23%)
Jan 26, 2023 52.63 53.47 51.10 52.53 3,497,439 +0.68(+1.31%)
Jan 25, 2023 49.96 51.89 49.31 51.85 2,766,854 +0.76(+1.49%)
Jan 24, 2023 50.58 52.48 50.23 51.09 3,485,786 +0.75(+1.49%)
Jan 23, 2023 49.06 50.94 48.50 50.34 5,719,913 +2.82(+5.93%)
Jan 20, 2023 45.82 47.61 45.45 47.52 2,672,822 +2.00(+4.39%)
Jan 19, 2023 46.25 46.43 45.37 45.52 1,912,805 -1.65(-3.50%)
Jan 18, 2023 49.24 49.70 46.86 47.17 2,271,025 -1.11(-2.30%)
Jan 17, 2023 48.02 48.96 47.79 48.28 1,856,265 -0.09(-0.19%)
Jan 13, 2023 46.61 48.54 46.60 48.37 1,979,188 +1.16(+2.46%)
Jan 12, 2023 46.25 47.48 45.31 47.21 2,840,105 +1.38(+3.01%)
Jan 11, 2023 45.26 46.01 45.13 45.83 2,241,995 +0.53(+1.17%)
Jan 10, 2023 42.85 45.33 42.78 45.30 2,501,510 +1.80(+4.14%)
Jan 09, 2023 44.94 44.94 43.28 43.50 2,004,573 -0.61(-1.38%)
Jan 06, 2023 42.96 44.53 41.63 44.11 3,104,965 +1.64(+3.86%)
Jan 05, 2023 44.92 45.18 42.45 42.47 3,247,080 -2.92(-6.43%)
Jan 04, 2023 43.25 45.46 42.78 45.39 2,754,661 +3.13(+7.41%)
Jan 03, 2023 42.93 43.29 41.41 42.26 3,007,128 +0.66(+1.59%)
Dec 30, 2022 40.48 41.73 40.16 41.60 2,075,691 +0.16(+0.39%)
Dec 29, 2022 40.22 41.69 39.70 41.44 8,319,652 +1.45(+3.63%)
Dec 28, 2022 41.52 41.93 39.89 39.99 2,943,586 -1.76(-4.22%)
Dec 27, 2022 42.79 43.22 41.73 41.75 2,816,717 -1.34(-3.11%)
Dec 23, 2022 42.45 43.15 42.00 43.09 1,970,563 +0.50(+1.17%)
Dec 22, 2022 44.29 44.43 41.02 42.59 4,895,995 -2.32(-5.17%)
Dec 21, 2022 45.50 46.24 44.83 44.91 2,037,716 -0.13(-0.29%)
Dec 20, 2022 44.80 45.88 44.50 45.04 1,498,888 +0.00(+0.00%)
Dec 19, 2022 47.21 47.23 44.74 45.04 4,800,779 -2.22(-4.70%)
Dec 16, 2022 47.29 47.98 46.66 47.26 3,659,957 -1.02(-2.11%)
Dec 15, 2022 48.68 48.95 47.29 48.28 4,186,528 -1.41(-2.84%)
Dec 14, 2022 50.57 51.32 49.22 49.69 3,261,146 -2.86(-5.44%)
Dec 13, 2022 54.29 55.51 51.87 52.55 3,987,873 +2.28(+4.54%)
Dec 12, 2022 49.02 50.32 48.30 50.27 2,253,141 +0.94(+1.91%)
Dec 09, 2022 49.72 50.28 49.22 49.33 2,465,818 -0.93(-1.85%)
Dec 08, 2022 50.38 50.66 49.13 50.26 1,919,776 +1.10(+2.24%)
Dec 07, 2022 48.08 49.32 47.67 49.16 2,141,244 +0.45(+0.92%)
Dec 06, 2022 50.12 50.19 47.85 48.71 2,101,263 -1.08(-2.17%)
Dec 05, 2022 51.36 51.60 49.72 49.79 2,181,216 -1.59(-3.09%)
Dec 02, 2022 50.39 51.71 49.74 51.38 2,918,512 -0.46(-0.89%)
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.