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 28, 2019 25.14 25.92 25.14 25.80 10,565,263 +0.51(+2.01%)
Feb 27, 2019 26.04 26.43 25.11 25.29 9,976,849 -0.81(-3.10%)
Feb 26, 2019 26.99 27.20 26.07 26.10 7,121,266 -0.72(-2.68%)
Feb 25, 2019 27.32 27.89 26.70 26.81 8,850,447 -0.27(-0.99%)
Feb 22, 2019 27.86 28.07 26.52 27.08 15,537,686 -1.14(-4.03%)
Feb 21, 2019 28.94 29.03 27.98 28.22 6,145,465 -0.57(-1.98%)
Feb 20, 2019 29.30 29.36 28.73 28.79 5,891,392 +0.00(+0.00%)
Feb 19, 2019 27.89 29.09 27.56 28.79 9,844,699 +1.41(+5.14%)
Feb 15, 2019 28.79 28.88 27.23 27.38 17,928,914 -0.75(-2.66%)
Feb 14, 2019 27.74 28.19 27.32 28.13 8,859,069 +0.00(+0.00%)
Feb 13, 2019 28.22 28.40 27.92 28.13 7,290,832 -0.03(-0.11%)
Feb 12, 2019 28.37 28.40 27.89 28.16 6,445,380 +0.03(+0.11%)
Feb 11, 2019 28.04 28.25 27.71 28.13 5,331,223 +0.24(+0.86%)
Feb 08, 2019 27.53 28.13 27.41 27.89 7,537,465 +0.21(+0.76%)
Feb 07, 2019 27.59 27.80 27.29 27.68 8,155,461 +0.00(+0.00%)
Feb 06, 2019 27.83 27.83 27.50 27.68 13,005,186 -0.15(-0.54%)
Feb 05, 2019 27.53 27.89 27.47 27.83 7,766,820 +0.24(+0.87%)
Feb 04, 2019 27.65 27.83 27.41 27.59 7,195,665 -0.12(-0.43%)
Feb 01, 2019 27.50 27.89 27.23 27.71 39,167,180 +0.36(+1.31%)
Jan 31, 2019 26.93 27.44 26.70 27.35 12,172,908 +0.54(+2.01%)
Jan 30, 2019 26.34 27.29 26.28 26.81 25,550,498 +1.05(+4.07%)
Jan 29, 2019 26.19 26.28 25.71 25.77 4,855,601 -0.42(-1.60%)
Jan 28, 2019 26.10 26.52 25.89 26.19 6,002,317 -0.36(-1.35%)
Jan 25, 2019 26.19 26.78 25.92 26.55 10,301,330 +0.66(+2.54%)
Jan 24, 2019 25.86 26.64 25.77 25.89 14,567,087 -0.03(-0.12%)
Jan 23, 2019 26.19 26.25 25.53 25.92 12,240,033 +0.00(+0.00%)
Jan 22, 2019 26.52 26.67 25.47 25.92 13,647,075 -0.87(-3.24%)
Jan 18, 2019 26.70 26.90 26.28 26.78 3,061,886 +0.42(+1.59%)
Jan 17, 2019 26.07 26.49 26.04 26.37 3,731,239 +0.24(+0.92%)
Jan 16, 2019 25.74 26.29 25.74 26.13 5,997,199 -0.06(-0.23%)
Jan 15, 2019 26.04 26.31 25.56 26.19 5,910,234 +0.00(+0.00%)
Jan 14, 2019 25.83 26.22 25.29 26.19 9,969,346 +0.12(+0.46%)
Jan 11, 2019 24.06 26.73 23.94 26.07 15,562,212 +2.15(+9.01%)
Jan 10, 2019 22.98 24.09 22.89 23.91 9,574,964 +0.63(+2.70%)
Jan 09, 2019 22.83 23.52 22.54 23.28 10,964,077 +0.87(+3.87%)
Jan 08, 2019 21.73 22.57 21.64 22.42 5,829,991 +0.99(+4.61%)
Jan 07, 2019 21.13 21.70 20.77 21.43 4,242,221 +0.36(+1.70%)
Jan 04, 2019 20.77 21.11 20.32 21.07 6,807,530 +0.90(+4.45%)
Jan 03, 2019 20.35 20.71 19.42 20.17 8,999,774 -0.54(-2.60%)
Jan 02, 2019 19.69 20.98 19.60 20.71 5,538,689 +0.39(+1.91%)
Dec 31, 2018 20.02 20.35 19.30 20.32 4,503,580 +0.48(+2.41%)
Dec 28, 2018 20.23 20.41 19.30 19.84 4,993,400 -0.24(-1.19%)
Dec 27, 2018 19.42 20.11 19.09 20.08 5,715,590 +0.33(+1.67%)
Dec 26, 2018 17.78 20.02 17.72 19.75 5,810,302 +2.09(+11.86%)
Dec 24, 2018 17.93 18.33 17.46 17.66 3,101,549 -0.39(-2.16%)
Dec 21, 2018 19.09 19.18 17.75 18.05 10,414,103 -1.05(-5.49%)
Dec 20, 2018 19.87 20.02 18.52 19.09 19,554,252 -0.51(-2.60%)
Dec 19, 2018 20.98 21.61 19.48 19.60 8,585,611 -1.35(-6.43%)
Dec 18, 2018 21.40 21.94 20.83 20.95 6,144,183 -0.36(-1.69%)
Dec 17, 2018 22.18 22.57 21.25 21.31 6,416,594 -0.99(-4.43%)
Dec 14, 2018 21.64 22.52 21.62 22.30 4,633,829 +0.09(+0.40%)
Dec 13, 2018 22.66 22.77 22.06 22.21 4,789,337 -0.18(-0.80%)
Dec 12, 2018 21.94 22.77 21.73 22.39 7,795,937 +0.93(+4.32%)
Dec 11, 2018 21.94 22.42 21.16 21.46 5,241,002 -0.18(-0.83%)
Dec 10, 2018 22.60 22.86 21.49 21.64 6,913,763 -1.05(-4.62%)
Dec 07, 2018 23.76 24.03 22.54 22.68 4,163,990 -1.11(-4.65%)
Dec 06, 2018 23.19 23.85 22.30 23.79 6,021,554 -0.03(-0.13%)
Dec 04, 2018 24.81 25.14 23.64 23.82 5,475,435 -1.23(-4.90%)
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.