Skip to main content

Caesars Entertainment Inc (NQ: CZR )

43.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 44.07 44.45 43.45 43.61 2,072,069 -0.80(-1.80%)
Oct 09, 2024 43.16 44.97 43.00 44.41 4,994,408 +1.17(+2.71%)
Oct 08, 2024 44.05 44.59 42.99 43.24 4,416,643 -1.25(-2.81%)
Oct 07, 2024 44.36 44.89 43.66 44.49 2,553,308 +0.02(+0.04%)
Oct 04, 2024 44.79 45.25 43.34 44.47 3,786,375 +0.62(+1.41%)
Oct 03, 2024 42.03 43.90 41.76 43.85 4,149,566 +0.90(+2.10%)
Oct 02, 2024 41.58 44.00 41.40 42.95 8,273,178 +2.15(+5.27%)
Oct 01, 2024 41.70 41.72 40.02 40.80 3,117,517 -0.94(-2.25%)
Sep 30, 2024 41.42 42.23 41.32 41.74 3,658,064 +0.07(+0.17%)
Sep 27, 2024 41.63 42.21 41.33 41.67 4,973,844 +0.59(+1.44%)
Sep 26, 2024 41.47 41.75 40.74 41.08 4,352,171 +0.48(+1.18%)
Sep 25, 2024 41.00 41.09 40.40 40.60 2,519,302 -0.25(-0.61%)
Sep 24, 2024 41.99 42.17 40.67 40.85 3,217,401 -0.55(-1.33%)
Sep 23, 2024 41.55 41.92 40.76 41.40 3,308,569 -0.05(-0.12%)
Sep 20, 2024 41.31 41.65 40.36 41.45 7,842,903 -0.13(-0.31%)
Sep 19, 2024 41.50 42.08 41.04 41.58 4,426,137 +1.31(+3.25%)
Sep 18, 2024 40.60 41.67 39.75 40.27 5,010,604 +0.02(+0.05%)
Sep 17, 2024 39.94 40.28 39.55 40.25 6,618,104 +0.82(+2.08%)
Sep 16, 2024 39.22 40.01 38.98 39.43 4,926,829 +0.56(+1.44%)
Sep 13, 2024 36.93 39.01 36.91 38.87 5,292,152 +2.34(+6.41%)
Sep 12, 2024 36.50 36.70 35.35 36.53 4,568,549 +0.18(+0.50%)
Sep 11, 2024 35.94 36.38 34.88 36.35 4,085,519 +0.25(+0.69%)
Sep 10, 2024 36.03 36.41 34.96 36.10 3,589,706 +0.10(+0.28%)
Sep 09, 2024 37.18 37.71 35.77 36.00 3,679,091 -0.87(-2.36%)
Sep 06, 2024 37.24 37.72 36.44 36.87 3,724,160 -0.22(-0.59%)
Sep 05, 2024 37.44 38.30 36.29 37.09 3,349,524 +0.01(+0.03%)
Sep 04, 2024 36.06 37.90 36.05 37.08 5,969,903 +0.78(+2.15%)
Sep 03, 2024 37.10 37.22 36.19 36.30 5,126,335 -1.34(-3.56%)
Aug 30, 2024 37.56 37.70 36.80 37.64 12,048,918 +0.48(+1.29%)
Aug 29, 2024 37.25 38.15 37.09 37.16 3,051,929 +0.08(+0.22%)
Aug 28, 2024 37.64 37.64 36.44 37.08 4,379,233 -0.72(-1.90%)
Aug 27, 2024 37.31 38.20 36.77 37.80 5,400,082 +0.39(+1.04%)
Aug 26, 2024 38.40 39.41 37.03 37.41 4,769,121 -0.88(-2.30%)
Aug 23, 2024 37.00 38.90 36.72 38.29 5,567,987 +1.78(+4.88%)
Aug 22, 2024 36.77 36.82 35.76 36.51 3,888,029 +0.15(+0.41%)
Aug 21, 2024 36.63 36.84 36.21 36.36 3,844,502 +0.06(+0.17%)
Aug 20, 2024 36.72 36.81 36.20 36.30 3,431,936 -0.50(-1.36%)
Aug 19, 2024 37.06 37.39 36.68 36.80 2,719,897 -0.18(-0.49%)
Aug 16, 2024 36.97 37.87 36.92 36.98 2,849,453 -0.26(-0.70%)
Aug 15, 2024 35.48 37.26 35.45 37.24 7,268,832 +2.46(+7.07%)
Aug 14, 2024 35.37 35.72 34.64 34.78 4,498,389 -0.46(-1.31%)
Aug 13, 2024 35.74 36.24 34.90 35.24 5,463,853 -0.23(-0.65%)
Aug 12, 2024 35.51 36.39 35.29 35.47 3,685,916 -0.04(-0.11%)
Aug 09, 2024 36.07 36.15 35.13 35.51 4,426,797 -0.57(-1.58%)
Aug 08, 2024 35.43 36.49 35.36 36.08 3,879,237 +1.10(+3.14%)
Aug 07, 2024 35.39 36.42 34.57 34.98 6,795,391 +0.41(+1.19%)
Aug 06, 2024 33.38 35.45 33.37 34.57 7,839,399 +1.37(+4.13%)
Aug 05, 2024 33.69 34.38 32.45 33.20 8,916,752 -2.46(-6.90%)
Aug 02, 2024 36.57 36.66 35.10 35.66 6,762,989 -1.70(-4.55%)
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.