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
)
32.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jul 31, 2015
5.170
5.280
5.090
5.210
953,544
+0.02(+0.39%)
Jul 30, 2015
5.040
5.200
5.010
5.190
917,223
+0.10(+1.96%)
Jul 29, 2015
5.050
5.170
4.930
5.090
2,246,631
+0.04(+0.79%)
Jul 28, 2015
4.900
5.160
4.760
5.050
1,994,260
+0.13(+2.64%)
Jul 27, 2015
4.910
4.935
4.610
4.920
1,179,362
+0.08(+1.65%)
Jul 24, 2015
5.070
5.230
4.710
4.840
2,249,212
-0.30(-5.84%)
Jul 23, 2015
4.850
5.240
4.700
5.140
5,421,164
+0.38(+7.98%)
Jul 22, 2015
7.690
7.780
3.300
4.760
12,625,224
-3.26(-40.65%)
Jul 21, 2015
6.840
8.310
6.840
8.020
5,106,400
+1.47(+22.44%)
Jul 20, 2015
6.890
6.890
6.420
6.550
923,431
-0.26(-3.82%)
Jul 17, 2015
6.870
6.980
6.750
6.810
1,215,605
-0.04(-0.58%)
Jul 16, 2015
6.760
6.900
6.600
6.850
622,735
+0.20(+3.01%)
Jul 15, 2015
6.880
6.880
6.550
6.650
672,066
-0.24(-3.48%)
Jul 14, 2015
6.740
7.050
6.640
6.890
973,550
+0.10(+1.47%)
Jul 13, 2015
6.550
6.990
6.350
6.790
1,013,019
+0.34(+5.27%)
Jul 10, 2015
6.450
6.660
6.290
6.450
1,659,685
+0.12(+1.90%)
Jul 09, 2015
6.150
6.480
6.150
6.330
1,488,660
+0.24(+3.94%)
Jul 08, 2015
6.240
6.395
6.045
6.090
973,725
-0.19(-3.03%)
Jul 07, 2015
6.160
6.310
5.940
6.280
1,310,191
+0.13(+2.11%)
Jul 06, 2015
6.180
6.340
6.020
6.150
1,062,293
-0.08(-1.28%)
Jul 02, 2015
6.300
6.230
6.230
6.230
672,500
-0.03(-0.48%)
Jul 01, 2015
6.180
6.315
6.090
6.260
2,429,766
+0.14(+2.29%)
Jun 30, 2015
6.190
6.230
6.010
6.120
1,135,071
+0.00(+0.00%)
Jun 29, 2015
6.280
6.300
6.050
6.120
1,359,710
-0.22(-3.47%)
Jun 26, 2015
6.250
6.360
6.160
6.340
1,017,836
+0.13(+2.09%)
Jun 25, 2015
6.260
6.260
6.040
6.210
671,369
-0.04(-0.64%)
Jun 24, 2015
6.480
6.582
6.160
6.250
963,089
-0.23(-3.55%)
Jun 23, 2015
6.520
6.710
6.450
6.480
638,215
-0.04(-0.61%)
Jun 22, 2015
6.630
6.820
6.500
6.520
700,648
-0.07(-1.06%)
Jun 19, 2015
6.530
6.620
6.400
6.590
1,073,251
+0.09(+1.38%)
Jun 18, 2015
6.500
6.672
6.420
6.500
750,968
+0.01(+0.15%)
Jun 17, 2015
6.590
6.600
6.380
6.490
800,466
-0.11(-1.67%)
Jun 16, 2015
7.010
7.010
6.495
6.600
1,770,218
-0.27(-3.93%)
Jun 15, 2015
6.920
6.990
6.690
6.870
754,770
-0.10(-1.43%)
Jun 12, 2015
6.850
7.080
6.850
6.970
838,613
+0.06(+0.87%)
Jun 11, 2015
6.890
7.033
6.780
6.910
979,416
+0.01(+0.14%)
Jun 10, 2015
6.540
7.035
6.500
6.900
1,361,925
+0.38(+5.83%)
Jun 09, 2015
6.250
6.690
6.250
6.520
1,764,762
+0.26(+4.15%)
Jun 08, 2015
6.480
6.570
6.120
6.260
2,506,596
-0.15(-2.34%)
Jun 05, 2015
7.150
7.270
5.950
6.410
7,350,060
-0.75(-10.47%)
Jun 04, 2015
7.880
7.955
7.070
7.160
5,628,654
-0.72(-9.14%)
Jun 03, 2015
7.640
7.900
7.410
7.880
1,875,842
+0.28(+3.68%)
Jun 02, 2015
7.810
7.853
7.050
7.600
4,510,538
-0.26(-3.31%)
Jun 01, 2015
9.420
9.420
7.810
7.860
4,375,877
-1.50(-16.03%)
May 29, 2015
9.750
9.990
9.280
9.360
764,496
-0.44(-4.49%)
May 28, 2015
9.790
9.870
9.650
9.800
1,062,968
-0.04(-0.41%)
May 27, 2015
9.940
9.970
9.700
9.840
534,871
-0.09(-0.91%)
May 26, 2015
10.47
10.55
9.850
9.930
574,372
-0.05(-0.50%)
May 22, 2015
9.980
9.980
9.980
9.980
270,200
-0.03(-0.30%)
May 21, 2015
9.940
10.17
9.870
10.01
553,356
+0.05(+0.55%)
May 20, 2015
10.00
10.09
9.905
9.955
275,758
-0.02(-0.15%)
May 19, 2015
9.940
10.09
9.840
9.970
431,645
-0.02(-0.20%)
May 18, 2015
10.19
10.30
9.960
9.990
658,240
-0.28(-2.73%)
May 15, 2015
10.35
10.55
10.11
10.27
535,719
-0.13(-1.25%)
May 14, 2015
10.66
10.85
10.40
10.40
475,862
-0.27(-2.53%)
May 13, 2015
10.45
10.92
10.39
10.67
1,037,621
+0.36(+3.49%)
May 12, 2015
10.17
10.48
10.01
10.31
813,078
+0.10(+0.98%)
May 11, 2015
10.19
10.53
10.14
10.21
740,527
+0.02(+0.20%)
May 08, 2015
10.25
10.49
9.900
10.19
1,074,903
+0.19(+1.90%)
May 07, 2015
9.260
10.11
9.260
10.00
1,583,030
+0.69(+7.41%)
May 06, 2015
9.440
9.520
9.170
9.310
646,070
-0.10(-1.06%)
May 05, 2015
9.340
9.510
9.255
9.410
748,844
+0.11(+1.18%)
May 04, 2015
9.340
9.505
9.248
9.300
553,413
-0.02(-0.21%)
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
.