Skip to main content

Caesars Entertainment Inc (NQ: CZR )

38.52 -0.92 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 39.71 39.82 38.49 38.52 2,964,925 -0.92(-2.33%)
Apr 16, 2024 39.84 40.30 38.85 39.44 3,485,309 -0.78(-1.94%)
Apr 15, 2024 40.47 41.61 40.03 40.22 3,294,309 +0.12(+0.30%)
Apr 12, 2024 41.60 41.78 39.83 40.10 5,028,085 -2.12(-5.02%)
Apr 11, 2024 41.51 42.40 41.13 42.22 2,592,184 +0.72(+1.73%)
Apr 10, 2024 42.69 42.76 40.82 41.50 3,865,064 -2.48(-5.64%)
Apr 09, 2024 43.29 44.01 43.02 43.98 1,466,052 +0.90(+2.09%)
Apr 08, 2024 43.06 43.77 42.88 43.08 1,841,278 +0.17(+0.40%)
Apr 05, 2024 42.23 43.16 42.00 42.91 2,279,389 +0.58(+1.37%)
Apr 04, 2024 44.11 44.67 42.27 42.33 3,486,535 -1.00(-2.31%)
Apr 03, 2024 41.66 43.59 41.57 43.33 3,095,202 +1.49(+3.56%)
Apr 02, 2024 42.56 42.70 41.74 41.84 2,714,767 -1.33(-3.08%)
Apr 01, 2024 44.00 44.42 43.12 43.17 2,809,108 -0.57(-1.30%)
Mar 28, 2024 43.71 43.80 43.42 43.74 2,470,401 +0.38(+0.88%)
Mar 27, 2024 43.00 43.64 42.89 43.36 2,724,727 +0.65(+1.52%)
Mar 26, 2024 42.27 43.83 42.08 42.71 5,032,631 +0.99(+2.37%)
Mar 25, 2024 41.33 42.22 41.13 41.72 2,619,897 +0.41(+0.99%)
Mar 22, 2024 41.62 42.00 40.86 41.31 1,802,365 -0.32(-0.77%)
Mar 21, 2024 42.00 42.66 41.56 41.63 1,971,578 -0.11(-0.26%)
Mar 20, 2024 40.26 41.81 40.20 41.74 2,536,442 +1.44(+3.57%)
Mar 19, 2024 39.62 40.41 39.43 40.30 1,768,228 +0.47(+1.18%)
Mar 18, 2024 39.46 40.37 39.23 39.83 2,770,470 +0.66(+1.68%)
Mar 15, 2024 39.63 40.44 39.07 39.17 5,458,428 -0.75(-1.88%)
Mar 14, 2024 41.58 41.67 39.73 39.92 5,099,069 -1.69(-4.06%)
Mar 13, 2024 42.17 42.67 41.54 41.61 1,757,256 -0.63(-1.49%)
Mar 12, 2024 42.61 43.06 42.19 42.24 2,530,374 -0.39(-0.91%)
Mar 11, 2024 41.92 43.66 41.79 42.63 2,030,229 +0.50(+1.19%)
Mar 08, 2024 42.43 43.09 42.11 42.13 1,992,940 +0.44(+1.06%)
Mar 07, 2024 41.06 42.09 41.06 41.69 2,071,122 +0.70(+1.71%)
Mar 06, 2024 41.93 41.93 40.77 40.99 1,988,643 -0.09(-0.22%)
Mar 05, 2024 41.23 41.98 40.93 41.08 2,283,019 -0.49(-1.18%)
Mar 04, 2024 42.73 42.75 41.52 41.57 3,009,405 -1.39(-3.24%)
Mar 01, 2024 43.38 43.38 42.04 42.96 2,846,665 -0.51(-1.17%)
Feb 29, 2024 42.05 43.53 41.45 43.47 4,192,102 +2.03(+4.90%)
Feb 28, 2024 41.40 42.00 41.22 41.44 2,765,214 -0.52(-1.24%)
Feb 27, 2024 41.33 42.51 41.33 41.96 4,755,755 +1.13(+2.77%)
Feb 26, 2024 41.38 41.89 40.66 40.83 3,906,539 -0.82(-1.97%)
Feb 23, 2024 41.26 42.54 41.15 41.65 3,736,901 +0.18(+0.43%)
Feb 22, 2024 42.75 42.87 41.38 41.47 3,514,279 -0.77(-1.82%)
Feb 21, 2024 39.55 43.05 39.50 42.24 6,625,082 +0.59(+1.42%)
Feb 20, 2024 42.00 42.34 40.91 41.65 7,286,063 -0.86(-2.02%)
Feb 16, 2024 42.45 42.83 42.06 42.51 3,387,415 -0.65(-1.51%)
Feb 15, 2024 43.07 43.74 42.77 43.16 2,342,320 +0.43(+1.01%)
Feb 14, 2024 42.80 42.92 41.86 42.73 2,775,801 +0.28(+0.66%)
Feb 13, 2024 42.94 43.00 42.01 42.45 5,259,045 -2.26(-5.05%)
Feb 12, 2024 44.37 45.43 44.08 44.71 2,095,211 +0.21(+0.47%)
Feb 09, 2024 44.70 45.17 44.23 44.50 3,050,382 +0.25(+0.56%)
Feb 08, 2024 43.56 44.43 43.33 44.25 3,083,412 +1.18(+2.74%)
Feb 07, 2024 43.65 43.75 42.77 43.07 2,901,643 -0.31(-0.71%)
Feb 06, 2024 42.74 44.14 42.42 43.38 3,266,167 +0.63(+1.47%)
Feb 05, 2024 42.66 43.18 42.35 42.75 3,364,121 -0.66(-1.52%)
Feb 02, 2024 43.48 43.84 42.50 43.41 3,733,601 -0.59(-1.34%)
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.