Caesars Entertainment Inc (NQ: CZR )

40.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.23 28.85 26.99 27.05 550,294 -0.03(-0.11%)
Feb 26, 2016 24.57 28.40 24.57 27.08 1,107,312 +2.54(+10.37%)
Feb 25, 2016 23.34 24.56 23.16 24.54 429,240 +1.35(+5.81%)
Feb 24, 2016 19.27 24.20 19.21 23.19 370,396 +0.69(+3.06%)
Feb 23, 2016 23.55 23.91 22.48 22.51 263,257 -0.63(-2.72%)
Feb 22, 2016 22.45 23.19 21.92 23.13 260,015 +1.35(+6.18%)
Feb 19, 2016 21.79 21.97 20.77 21.79 195,504 -0.15(-0.68%)
Feb 18, 2016 22.62 22.62 20.72 21.94 237,030 -0.48(-2.14%)
Feb 17, 2016 19.72 22.45 19.45 22.42 396,148 +2.96(+15.23%)
Feb 16, 2016 18.41 19.78 18.14 19.45 249,856 +1.41(+7.79%)
Feb 12, 2016 18.82 18.05 18.05 18.05 270,254 -0.63(-3.36%)
Feb 11, 2016 17.72 18.70 17.45 18.67 440,515 +0.60(+3.31%)
Feb 10, 2016 18.29 19.00 17.72 18.08 203,791 -0.03(-0.17%)
Feb 09, 2016 18.11 18.72 17.66 18.11 233,819 -0.33(-1.79%)
Feb 08, 2016 18.91 18.97 17.99 18.44 155,587 -0.69(-3.60%)
Feb 05, 2016 18.94 19.45 18.79 19.12 216,987 -0.03(-0.16%)
Feb 04, 2016 19.24 20.20 19.21 19.15 176,288 -0.24(-1.23%)
Feb 03, 2016 19.78 19.81 18.55 19.39 215,797 -0.21(-1.07%)
Feb 02, 2016 19.90 19.90 18.55 19.60 293,159 -0.39(-1.95%)
Feb 01, 2016 20.44 20.44 19.51 19.99 170,719 -0.75(-3.61%)
Jan 29, 2016 19.57 20.80 19.48 20.74 244,745 +1.35(+6.94%)
Jan 28, 2016 19.60 19.96 18.67 19.39 202,484 +0.21(+1.09%)
Jan 27, 2016 19.15 19.63 18.58 19.18 209,036 -0.12(-0.62%)
Jan 26, 2016 18.35 19.72 17.72 19.30 202,254 +0.96(+5.22%)
Jan 25, 2016 19.75 20.22 18.20 18.35 211,579 -1.62(-8.10%)
Jan 22, 2016 19.66 20.77 19.45 19.96 267,679 +0.51(+2.62%)
Jan 21, 2016 18.41 19.51 16.91 19.45 507,468 +0.69(+3.67%)
Jan 20, 2016 19.18 19.39 17.60 18.76 315,514 -0.66(-3.39%)
Jan 19, 2016 19.69 20.05 18.33 19.42 354,381 -0.15(-0.76%)
Jan 15, 2016 18.44 19.57 19.57 19.57 320,309 +0.63(+3.32%)
Jan 14, 2016 18.52 19.21 17.48 18.94 347,067 +0.57(+3.09%)
Jan 13, 2016 19.93 20.53 18.02 18.38 401,722 -1.44(-7.25%)
Jan 12, 2016 19.00 19.87 18.72 19.81 423,687 +1.14(+6.09%)
Jan 11, 2016 20.26 20.65 18.05 18.67 308,083 -1.41(-7.00%)
Jan 08, 2016 19.78 21.22 19.78 20.08 227,070 +0.48(+2.44%)
Jan 07, 2016 21.49 21.52 19.55 19.60 486,058 -2.33(-10.64%)
Jan 06, 2016 23.25 24.27 21.73 21.94 209,357 -1.74(-7.33%)
Jan 05, 2016 23.31 24.54 22.95 23.67 198,790 +0.51(+2.20%)
Jan 04, 2016 23.28 24.27 22.48 23.16 325,983 -0.45(-1.90%)
Dec 31, 2015 23.94 23.61 23.61 23.61 140,072 -0.36(-1.50%)
Dec 30, 2015 24.63 24.97 23.64 23.97 129,867 -0.72(-2.91%)
Dec 29, 2015 23.82 25.44 23.49 24.69 225,945 +1.08(+4.56%)
Dec 28, 2015 24.69 24.84 23.49 23.61 135,350 -1.29(-5.17%)
Dec 24, 2015 24.60 24.90 24.90 24.90 94,027 +0.57(+2.34%)
Dec 23, 2015 24.15 24.84 23.67 24.33 339,533 +0.40(+1.69%)
Dec 22, 2015 23.07 23.97 22.92 23.93 216,840 +0.85(+3.70%)
Dec 21, 2015 22.83 23.79 22.30 23.07 194,866 +0.36(+1.58%)
Dec 18, 2015 23.04 23.48 22.06 22.71 358,913 -0.27(-1.17%)
Dec 17, 2015 22.86 24.33 22.86 22.98 249,895 +0.12(+0.52%)
Dec 16, 2015 22.12 22.98 21.94 22.86 300,792 +0.96(+4.37%)
Dec 15, 2015 22.62 22.89 21.76 21.91 324,871 -0.72(-3.17%)
Dec 14, 2015 23.31 23.34 22.06 22.62 274,737 -0.84(-3.57%)
Dec 11, 2015 23.94 24.96 23.37 23.46 383,555 -0.88(-3.63%)
Dec 10, 2015 23.19 24.36 22.54 24.35 235,986 +1.12(+4.83%)
Dec 09, 2015 21.70 23.28 21.40 23.22 372,707 +1.50(+6.89%)
Dec 08, 2015 21.13 21.91 20.95 21.73 297,279 +0.36(+1.68%)
Dec 07, 2015 23.28 23.60 21.13 21.37 273,103 -2.12(-9.04%)
Dec 04, 2015 23.79 25.44 22.62 23.49 179,482 -0.33(-1.38%)
Dec 03, 2015 25.74 26.25 23.73 23.82 175,790 -2.15(-8.30%)
Dec 02, 2015 24.54 26.58 24.27 25.98 204,324 +1.29(+5.21%)
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.