Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caesars Entertainment Inc (NQ: CZR )

36.61 -1.43 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.100 7.175 7.000 7.100 525,399 +0.00(+0.00%)
Oct 28, 2016 7.100 7.200 7.000 7.100 680,385 -0.05(-0.70%)
Oct 27, 2016 7.150 7.200 6.972 7.150 599,278 +0.00(+0.00%)
Oct 26, 2016 7.250 7.350 7.100 7.150 742,696 -0.10(-1.38%)
Oct 25, 2016 7.300 7.400 7.175 7.250 816,546 -0.10(-1.36%)
Oct 24, 2016 7.300 7.350 7.250 7.350 364,201 +0.15(+2.08%)
Oct 21, 2016 7.250 7.400 7.100 7.200 926,614 -0.10(-1.37%)
Oct 20, 2016 7.400 7.450 7.225 7.300 557,803 -0.15(-2.01%)
Oct 19, 2016 7.350 7.650 7.273 7.450 720,436 +0.15(+2.05%)
Oct 18, 2016 7.600 7.600 7.250 7.300 821,036 -0.25(-3.31%)
Oct 17, 2016 7.550 7.550 7.350 7.550 348,263 +0.05(+0.67%)
Oct 14, 2016 7.450 7.500 7.350 7.500 661,612 +0.05(+0.67%)
Oct 13, 2016 7.500 7.550 7.300 7.450 452,516 -0.15(-1.97%)
Oct 12, 2016 7.550 7.600 7.465 7.600 441,580 +0.10(+1.33%)
Oct 11, 2016 7.700 7.750 7.400 7.500 583,844 -0.15(-1.96%)
Oct 10, 2016 7.700 7.750 7.600 7.650 569,744 -0.04(-0.52%)
Oct 07, 2016 7.690 7.740 7.560 7.690 834,384 +0.01(+0.13%)
Oct 06, 2016 7.710 7.790 7.670 7.680 584,886 -0.02(-0.26%)
Oct 05, 2016 7.650 7.930 7.650 7.700 1,488,452 +0.06(+0.79%)
Oct 04, 2016 7.580 7.750 7.550 7.640 1,323,255 +0.06(+0.79%)
Oct 03, 2016 7.480 7.600 7.470 7.580 1,033,819 +0.13(+1.74%)
Sep 30, 2016 7.450 7.520 7.371 7.450 2,115,236 +0.05(+0.68%)
Sep 29, 2016 7.670 7.720 7.280 7.400 1,709,625 -0.21(-2.70%)
Sep 28, 2016 7.650 7.895 7.590 7.605 2,199,724 -0.06(-0.85%)
Sep 27, 2016 7.900 8.800 7.660 7.670 7,683,612 -1.79(-18.92%)
Sep 26, 2016 9.510 10.20 9.320 9.460 1,544,660 -0.08(-0.84%)
Sep 23, 2016 9.210 9.690 9.010 9.540 2,614,557 -0.24(-2.45%)
Sep 22, 2016 8.140 10.84 8.140 9.780 5,104,030 +1.68(+20.74%)
Sep 21, 2016 6.670 8.270 6.610 8.100 2,997,541 +1.43(+21.44%)
Sep 20, 2016 6.800 6.830 6.640 6.670 1,178,515 -0.11(-1.62%)
Sep 19, 2016 6.850 6.890 6.740 6.780 355,405 -0.02(-0.29%)
Sep 16, 2016 6.810 6.870 6.720 6.800 1,017,117 -0.05(-0.73%)
Sep 15, 2016 6.790 6.895 6.750 6.850 477,673 +0.08(+1.18%)
Sep 14, 2016 6.650 6.830 6.650 6.770 663,964 +0.14(+2.11%)
Sep 13, 2016 6.570 6.665 6.490 6.630 599,594 -0.04(-0.60%)
Sep 12, 2016 6.220 6.690 6.160 6.670 1,059,939 +0.35(+5.54%)
Sep 09, 2016 6.620 6.670 6.210 6.320 981,644 -0.36(-5.39%)
Sep 08, 2016 6.510 6.740 6.495 6.680 852,527 +0.19(+2.93%)
Sep 07, 2016 6.200 6.510 6.180 6.490 1,176,771 +0.32(+5.19%)
Sep 06, 2016 6.190 6.240 6.060 6.170 561,240 +0.02(+0.33%)
Sep 02, 2016 6.330 6.150 6.150 6.150 823,300 -0.08(-1.28%)
Sep 01, 2016 6.280 6.450 6.180 6.230 841,020 -0.09(-1.42%)
Aug 31, 2016 6.300 6.440 6.210 6.320 703,973 -0.02(-0.32%)
Aug 30, 2016 6.380 6.640 6.300 6.340 1,114,582 -0.01(-0.16%)
Aug 29, 2016 5.680 6.590 5.390 6.350 6,369,813 -1.18(-15.67%)
Aug 26, 2016 7.550 7.760 7.379 7.530 754,469 -0.03(-0.40%)
Aug 25, 2016 7.540 7.810 7.515 7.560 579,236 -0.04(-0.53%)
Aug 24, 2016 7.600 7.760 7.530 7.600 539,106 -0.06(-0.78%)
Aug 23, 2016 7.620 7.805 7.530 7.660 458,417 -0.01(-0.13%)
Aug 22, 2016 7.770 7.770 7.510 7.670 321,941 -0.05(-0.65%)
Aug 19, 2016 7.720 7.810 7.570 7.720 845,118 -0.03(-0.39%)
Aug 18, 2016 7.730 7.795 7.550 7.750 770,389 -0.01(-0.13%)
Aug 17, 2016 7.300 7.870 7.230 7.760 3,246,505 +0.46(+6.30%)
Aug 16, 2016 7.480 7.480 7.290 7.300 726,541 -0.15(-2.01%)
Aug 15, 2016 7.400 7.560 7.400 7.450 613,752 +0.02(+0.27%)
Aug 12, 2016 7.580 7.580 7.430 7.430 396,928 -0.05(-0.67%)
Aug 11, 2016 7.480 7.605 7.410 7.480 437,556 +0.07(+0.94%)
Aug 10, 2016 7.550 7.600 7.410 7.410 400,780 -0.09(-1.20%)
Aug 09, 2016 7.410 7.600 7.410 7.500 389,357 +0.06(+0.81%)
Aug 08, 2016 7.410 7.630 7.390 7.440 582,717 +0.03(+0.40%)
Aug 05, 2016 7.470 7.800 7.390 7.410 807,521 -0.06(-0.80%)
Aug 04, 2016 7.340 7.650 7.280 7.470 633,222 +0.18(+2.47%)
Aug 03, 2016 7.540 7.830 7.120 7.290 1,831,695 -0.65(-8.19%)
Aug 02, 2016 7.370 8.365 7.370 7.940 4,520,246 +0.58(+7.88%)
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.