Caesars Entertainment Inc (NQ: CZR )

86.99 USD -2.82 (-3.14%)
Streaming Delayed Price Updated: 10:48 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 86.83 89.99 84.16 89.81 2,067,737 +4.04(+4.71%)
Feb 23, 2021 83.70 86.81 81.69 85.77 2,179,562 +1.06(+1.25%)
Feb 22, 2021 83.40 89.11 83.04 84.71 2,353,928 +1.55(+1.86%)
Feb 19, 2021 79.87 83.87 79.39 83.16 2,026,000 +3.89(+4.91%)
Feb 18, 2021 77.65 80.06 77.07 79.27 937,918 +0.66(+0.84%)
Feb 17, 2021 77.35 79.24 75.45 78.61 1,930,793 +0.27(+0.34%)
Feb 16, 2021 81.00 81.12 78.27 78.34 1,484,777 -1.90(-2.37%)
Feb 12, 2021 77.79 80.73 77.63 80.24 1,960,200 +1.77(+2.26%)
Feb 11, 2021 79.75 80.30 77.02 78.47 1,274,165 -1.14(-1.43%)
Feb 10, 2021 81.85 82.39 79.30 79.61 1,384,723 -1.96(-2.40%)
Feb 09, 2021 82.12 83.93 80.62 81.57 1,057,931 -1.28(-1.54%)
Feb 08, 2021 83.47 83.96 80.19 82.85 1,287,719 -0.03(-0.04%)
Feb 05, 2021 81.02 83.97 80.37 82.88 2,466,000 +3.40(+4.28%)
Feb 04, 2021 77.89 80.15 77.32 79.48 1,601,325 +2.73(+3.56%)
Feb 03, 2021 76.01 78.45 74.78 76.75 1,594,057 +0.75(+0.99%)
Feb 02, 2021 72.25 76.39 71.68 76.00 1,733,588 +5.20(+7.34%)
Feb 01, 2021 70.67 72.25 69.90 70.80 2,021,112 +0.41(+0.58%)
Jan 29, 2021 72.93 73.50 68.77 70.39 2,602,300 -3.35(-4.54%)
Jan 28, 2021 68.00 74.89 68.00 73.74 3,366,633 +6.87(+10.27%)
Jan 27, 2021 71.77 72.30 66.34 66.87 4,585,845 -7.49(-10.07%)
Jan 26, 2021 78.85 80.65 74.15 74.36 2,135,662 -4.04(-5.15%)
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%)
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.