Caesars Entertainment Inc (NQ: CZR )

74.36 USD -4.04 (-5.15%)
Official Closing Price Updated: 5:08 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 79.32 79.53 75.99 78.40 1,923,382 -1.13(-1.42%)
Jan 22, 2021 79.75 81.57 78.68 79.53 1,803,400 -1.19(-1.47%)
Jan 21, 2021 80.22 81.43 78.34 80.72 1,977,454 +0.67(+0.84%)
Jan 20, 2021 80.40 82.34 79.62 80.05 2,292,362 -0.62(-0.77%)
Jan 19, 2021 80.18 82.15 79.05 80.67 3,723,718 +0.67(+0.84%)
Jan 15, 2021 77.30 80.10 76.22 80.00 2,902,100 +1.84(+2.35%)
Jan 14, 2021 77.46 79.47 77.33 78.16 2,028,719 +1.64(+2.14%)
Jan 13, 2021 78.50 78.96 76.06 76.52 2,049,948 -2.56(-3.24%)
Jan 12, 2021 78.80 80.69 77.61 79.08 1,838,600 +0.81(+1.03%)
Jan 11, 2021 77.28 79.65 76.82 78.27 1,467,927 -0.53(-0.67%)
Jan 08, 2021 77.85 79.50 77.45 78.80 3,305,300 +0.74(+0.95%)
Jan 07, 2021 77.30 80.00 76.52 78.06 3,028,290 +1.82(+2.39%)
Jan 06, 2021 75.96 78.00 74.65 76.24 3,364,233 +1.47(+1.97%)
Jan 05, 2021 71.54 75.50 71.53 74.77 1,748,852 +3.17(+4.43%)
Jan 04, 2021 74.62 75.44 71.05 71.60 2,446,750 -2.67(-3.59%)
Dec 31, 2020 74.27 74.27 74.27 1,200,832 +0.58(+0.79%)
Dec 30, 2020 73.33 74.24 72.38 73.69 1,200,832 +0.32(+0.44%)
Dec 29, 2020 74.16 74.78 72.14 73.37 1,318,926 -0.27(-0.37%)
Dec 28, 2020 76.48 77.00 73.42 73.64 1,524,310 -2.20(-2.90%)
Dec 24, 2020 76.23 77.20 75.31 75.84 685,400 -0.84(-1.10%)
Dec 23, 2020 74.64 77.45 74.64 76.68 1,050,164 +2.37(+3.19%)
Dec 22, 2020 73.95 74.69 71.56 74.31 1,484,610 +0.48(+0.65%)
Dec 21, 2020 73.28 74.94 71.21 73.83 2,116,986 -1.61(-2.13%)
Dec 18, 2020 77.42 78.16 74.63 75.44 6,965,700 -1.62(-2.10%)
Dec 17, 2020 76.03 77.42 75.76 77.06 2,004,012 +1.22(+1.61%)
Dec 16, 2020 74.63 76.28 73.88 75.84 1,662,939 +0.60(+0.80%)
Dec 15, 2020 72.86 75.52 71.82 75.24 1,901,194 +3.43(+4.78%)
Dec 14, 2020 71.68 73.16 70.82 71.81 1,951,955 +1.91(+2.73%)
Dec 11, 2020 71.65 72.44 69.48 69.90 1,359,500 -1.23(-1.73%)
Dec 10, 2020 70.72 72.60 69.29 71.13 1,859,404 -0.65(-0.91%)
Dec 09, 2020 75.27 75.75 70.87 71.78 2,867,814 -3.49(-4.64%)
Dec 08, 2020 74.03 76.42 74.03 75.27 3,928,147 +0.41(+0.55%)
Dec 07, 2020 73.80 74.95 73.31 74.86 1,824,266 +1.02(+1.38%)
Dec 04, 2020 71.80 73.90 71.00 73.84 2,891,000 +2.71(+3.81%)
Dec 03, 2020 68.94 71.72 68.11 71.13 2,801,941 +2.63(+3.84%)
Dec 02, 2020 67.88 69.48 65.89 68.50 1,971,150 +0.66(+0.97%)
Dec 01, 2020 69.79 69.85 67.10 67.84 2,388,439 -0.28(-0.41%)
Nov 30, 2020 69.69 69.76 66.72 68.12 2,023,173 -1.98(-2.82%)
Nov 27, 2020 69.72 71.02 69.28 70.10 1,244,500 +0.73(+1.05%)
Nov 25, 2020 67.24 69.55 66.85 69.37 3,512,400 -0.73(-1.04%)
Nov 24, 2020 68.00 71.65 67.69 70.10 4,820,956 +3.20(+4.78%)
Nov 23, 2020 64.29 67.16 63.07 66.90 3,526,476 +2.89(+4.51%)
Nov 20, 2020 64.79 66.12 63.82 64.01 1,920,400 -1.72(-2.62%)
Nov 19, 2020 64.15 66.21 62.52 65.73 2,952,206 +1.93(+3.03%)
Nov 18, 2020 64.52 66.13 63.08 63.80 3,750,764 +0.07(+0.11%)
Nov 17, 2020 62.34 64.21 61.51 63.73 2,327,626 +0.54(+0.85%)
Nov 16, 2020 64.05 64.05 61.01 63.19 3,730,679 +1.81(+2.95%)
Nov 13, 2020 59.60 61.86 58.83 61.38 2,703,100 +3.60(+6.23%)
Nov 12, 2020 57.40 60.94 57.12 57.78 2,888,886 -1.19(-2.02%)
Nov 11, 2020 60.44 60.78 56.76 58.97 3,875,609 -1.31(-2.17%)
Nov 10, 2020 62.80 64.79 60.10 60.28 5,708,180 -2.80(-4.44%)
Nov 09, 2020 64.74 74.92 60.73 63.08 8,330,282 +6.19(+10.88%)
Nov 06, 2020 54.95 58.56 54.04 56.89 4,497,500 +0.76(+1.35%)
Nov 05, 2020 53.28 56.39 53.28 56.13 5,009,295 +3.93(+7.53%)
Nov 04, 2020 50.99 52.82 49.28 52.20 3,042,108 +2.09(+4.17%)
Nov 03, 2020 47.52 50.67 47.27 50.11 3,272,775 +3.45(+7.39%)
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.