Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caesars Entertainment Inc
(NQ:
CZR
)
33.63
+1.10 (+3.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
11.25
11.45
11.19
11.39
10,222,200
+0.02(+0.18%)
May 28, 2020
11.57
11.63
11.31
11.37
8,138,833
-0.22(-1.90%)
May 27, 2020
11.52
11.67
11.18
11.59
16,447,249
+0.20(+1.76%)
May 26, 2020
11.59
11.67
11.26
11.39
8,701,164
+0.28(+2.52%)
May 22, 2020
10.98
11.25
10.89
11.11
8,472,300
+0.10(+0.91%)
May 21, 2020
10.90
11.05
10.81
11.01
14,376,552
+0.08(+0.73%)
May 20, 2020
10.77
10.97
10.69
10.93
20,269,864
+0.42(+4.00%)
May 19, 2020
10.44
10.77
10.38
10.51
9,737,506
+0.03(+0.29%)
May 18, 2020
10.33
10.51
10.26
10.48
12,549,577
+0.45(+4.49%)
May 15, 2020
9.760
10.15
9.740
10.03
12,476,700
+0.17(+1.72%)
May 14, 2020
9.410
9.920
9.410
9.860
13,275,417
+0.26(+2.71%)
May 13, 2020
9.950
10.01
9.510
9.600
19,066,844
-0.36(-3.61%)
May 12, 2020
9.800
10.29
9.800
9.960
29,807,884
+0.29(+3.00%)
May 11, 2020
9.540
9.730
9.510
9.670
11,554,416
-0.03(-0.31%)
May 08, 2020
9.560
9.735
9.510
9.700
12,909,499
+0.22(+2.32%)
May 07, 2020
9.370
9.560
9.360
9.480
15,381,311
+0.14(+1.50%)
May 06, 2020
9.460
9.580
9.340
9.340
10,635,893
-0.06(-0.64%)
May 05, 2020
9.650
9.660
9.320
9.400
9,564,483
-0.07(-0.74%)
May 04, 2020
9.200
9.570
9.040
9.470
19,309,900
+0.13(+1.39%)
May 01, 2020
9.480
9.520
9.275
9.340
16,529,100
-0.32(-3.31%)
Apr 30, 2020
9.580
9.830
9.520
9.660
17,652,112
-0.15(-1.53%)
Apr 29, 2020
9.710
9.910
9.580
9.810
17,276,268
+0.33(+3.48%)
Apr 28, 2020
9.760
9.770
9.320
9.480
14,046,589
+0.24(+2.60%)
Apr 27, 2020
9.080
9.300
8.870
9.240
19,969,348
+0.37(+4.17%)
Apr 24, 2020
8.400
9.040
8.320
8.870
24,950,500
+0.81(+10.05%)
Apr 23, 2020
8.140
8.150
7.950
8.060
7,857,875
+0.01(+0.12%)
Apr 22, 2020
8.140
8.150
7.840
8.050
11,491,017
+0.15(+1.90%)
Apr 21, 2020
7.810
8.020
7.730
7.900
19,857,140
-0.13(-1.62%)
Apr 20, 2020
7.900
8.250
7.810
8.030
17,174,534
-0.10(-1.23%)
Apr 17, 2020
8.100
8.170
7.730
8.130
18,324,900
-0.57(-6.55%)
Apr 16, 2020
7.630
7.730
7.400
8.700
8,798,705
+1.13(+14.93%)
Apr 15, 2020
7.600
7.860
7.180
7.570
15,788,527
-0.48(-5.96%)
Apr 14, 2020
8.090
8.110
7.940
8.050
9,547,512
+0.17(+2.16%)
Apr 13, 2020
7.930
7.970
7.540
7.880
9,013,366
-0.05(-0.63%)
Apr 09, 2020
7.850
8.200
7.540
7.930
16,120,900
+0.49(+6.59%)
Apr 08, 2020
7.450
7.760
7.300
7.440
19,566,820
+0.10(+1.36%)
Apr 07, 2020
7.750
8.050
7.270
7.340
16,332,005
+0.33(+4.71%)
Apr 06, 2020
6.740
7.020
6.600
7.010
21,934,236
+0.73(+11.62%)
Apr 03, 2020
6.490
6.570
6.265
6.280
15,835,100
-0.18(-2.79%)
Apr 02, 2020
6.580
6.740
6.220
6.460
12,134,243
-0.17(-2.56%)
Apr 01, 2020
6.500
6.900
6.370
6.630
14,256,611
-0.13(-1.92%)
Mar 31, 2020
6.330
7.510
6.300
6.760
35,121,548
+0.34(+5.30%)
Mar 30, 2020
6.550
6.620
5.990
6.420
20,630,968
-0.43(-6.28%)
Mar 27, 2020
6.780
7.100
6.551
6.850
15,231,200
-0.19(-2.70%)
Mar 26, 2020
7.330
7.990
6.790
7.040
20,461,942
-0.09(-1.26%)
Mar 25, 2020
6.250
7.470
6.120
7.130
24,065,076
+0.95(+15.37%)
Mar 24, 2020
6.920
6.990
6.010
6.180
25,135,580
+0.15(+2.49%)
Mar 23, 2020
5.590
6.470
5.110
6.030
33,368,594
+0.58(+10.64%)
Mar 20, 2020
5.220
6.730
5.150
5.450
41,125,400
+0.43(+8.57%)
Mar 19, 2020
3.540
5.120
3.400
5.020
32,810,138
+1.50(+42.61%)
Mar 18, 2020
4.340
4.790
3.220
3.520
39,157,884
-1.58(-30.98%)
Mar 17, 2020
6.230
6.250
3.230
5.100
51,778,504
-0.98(-16.12%)
Mar 16, 2020
7.200
7.250
5.450
6.080
36,074,556
-2.41(-28.39%)
Mar 13, 2020
8.300
8.610
7.870
8.490
38,606,400
+0.60(+7.60%)
Mar 12, 2020
9.000
9.160
7.770
7.890
41,328,456
-1.91(-19.49%)
Mar 11, 2020
10.45
10.45
9.710
9.800
41,217,172
-0.88(-8.24%)
Mar 10, 2020
10.38
10.68
10.23
10.68
28,327,724
+0.64(+6.37%)
Mar 09, 2020
10.20
10.65
9.980
10.04
39,707,832
-1.05(-9.47%)
Mar 06, 2020
11.10
11.41
10.81
11.09
34,694,100
-0.16(-1.42%)
Mar 05, 2020
11.77
11.82
11.20
11.25
40,066,064
-0.69(-5.78%)
Mar 04, 2020
12.10
12.17
11.83
11.94
49,180,060
-0.03(-0.25%)
Mar 03, 2020
12.38
12.67
11.96
11.97
30,532,976
-0.43(-3.47%)
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
.