Caesars Entertainment Inc (NQ: CZR )

41.58 +1.31 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.49 26.78 26.19 26.78 231,907 +0.30(+1.13%)
Jan 30, 2017 27.08 27.23 26.19 26.49 222,045 -0.90(-3.28%)
Jan 27, 2017 27.53 27.68 27.01 27.38 217,996 +0.00(+0.00%)
Jan 26, 2017 27.23 27.68 26.93 27.38 153,046 +0.00(+0.00%)
Jan 25, 2017 27.83 28.13 27.23 27.38 174,760 -0.15(-0.54%)
Jan 24, 2017 27.23 27.53 26.93 27.53 214,250 +0.30(+1.10%)
Jan 23, 2017 26.78 27.23 26.78 27.23 114,564 +0.45(+1.68%)
Jan 20, 2017 26.93 27.23 26.49 26.78 331,873 +0.00(+0.00%)
Jan 19, 2017 26.34 26.93 26.04 26.78 285,545 +0.45(+1.70%)
Jan 18, 2017 26.93 27.06 26.04 26.34 156,623 -0.45(-1.68%)
Jan 17, 2017 26.78 27.68 25.89 26.78 455,809 +0.00(+0.00%)
Jan 13, 2017 26.78 26.78 26.78 0 +0.90(+3.47%)
Jan 12, 2017 25.74 26.19 25.44 25.89 252,233 +0.00(+0.00%)
Jan 11, 2017 25.89 26.19 25.74 25.89 169,924 -0.45(-1.70%)
Jan 10, 2017 27.38 27.38 26.19 26.34 655,174 -1.05(-3.83%)
Jan 09, 2017 26.49 27.53 26.34 27.38 337,564 +0.75(+2.81%)
Jan 06, 2017 25.59 26.78 25.32 26.64 286,809 +1.05(+4.09%)
Jan 05, 2017 25.14 25.96 24.91 25.59 421,424 +0.45(+1.79%)
Jan 04, 2017 24.99 25.29 24.47 25.14 401,098 +0.30(+1.20%)
Jan 03, 2017 25.59 25.74 24.54 24.84 262,498 -0.60(-2.35%)
Dec 30, 2016 25.44 25.44 25.44 0 +0.60(+2.41%)
Dec 29, 2016 24.09 24.99 24.09 24.84 241,004 +0.75(+3.11%)
Dec 28, 2016 24.39 24.69 23.64 24.09 275,874 -0.45(-1.83%)
Dec 27, 2016 23.34 24.54 23.34 24.54 412,808 +1.05(+4.46%)
Dec 23, 2016 23.49 23.49 23.49 0 +2.09(+9.79%)
Dec 22, 2016 22.30 22.45 21.40 21.40 222,516 -0.90(-4.03%)
Dec 21, 2016 22.30 22.60 21.92 22.30 322,416 +0.15(+0.68%)
Dec 20, 2016 21.85 22.30 21.55 22.15 217,629 +0.30(+1.37%)
Dec 19, 2016 22.60 22.74 21.70 21.85 329,583 -0.60(-2.67%)
Dec 16, 2016 22.74 23.12 21.55 22.45 546,650 -0.30(-1.32%)
Dec 15, 2016 24.09 24.69 22.67 22.74 296,303 -1.35(-5.59%)
Dec 14, 2016 24.54 24.69 23.94 24.09 200,265 -0.60(-2.42%)
Dec 13, 2016 24.69 24.99 24.54 24.69 137,105 +0.15(+0.61%)
Dec 12, 2016 24.84 25.21 24.24 24.54 315,828 -0.15(-0.61%)
Dec 09, 2016 24.39 24.84 23.94 24.69 511,958 +0.45(+1.85%)
Dec 08, 2016 24.84 24.84 23.49 24.24 558,300 -0.30(-1.22%)
Dec 07, 2016 24.69 24.99 23.94 24.54 520,451 -0.15(-0.61%)
Dec 06, 2016 24.39 24.84 23.49 24.69 709,044 +0.30(+1.23%)
Dec 05, 2016 23.19 24.84 23.19 24.39 364,265 +1.05(+4.49%)
Dec 02, 2016 22.60 23.42 22.56 23.34 241,330 +0.75(+3.31%)
Dec 01, 2016 22.45 22.74 22.37 22.60 243,110 +0.15(+0.67%)
Nov 30, 2016 22.30 22.74 21.79 22.45 414,040 +0.45(+2.04%)
Nov 29, 2016 22.60 22.82 21.55 22.00 423,217 -0.60(-2.65%)
Nov 28, 2016 22.45 22.74 22.15 22.60 220,370 +0.00(+0.00%)
Nov 25, 2016 22.00 22.60 22.00 22.60 107,401 +0.45(+2.03%)
Nov 23, 2016 22.15 22.15 22.15 0 +0.15(+0.68%)
Nov 22, 2016 21.55 22.00 21.55 22.00 123,237 +0.30(+1.38%)
Nov 21, 2016 21.10 22.15 21.10 21.70 216,775 +0.45(+2.11%)
Nov 18, 2016 20.80 21.40 20.80 21.25 162,295 +0.60(+2.90%)
Nov 17, 2016 21.10 21.55 20.50 20.65 331,807 -0.30(-1.43%)
Nov 16, 2016 20.95 21.25 20.80 20.95 216,991 +0.00(+0.00%)
Nov 15, 2016 21.55 21.55 20.95 20.95 207,884 -0.45(-2.10%)
Nov 14, 2016 22.15 22.15 21.25 21.40 208,917 -0.30(-1.38%)
Nov 11, 2016 21.40 21.85 21.10 21.70 257,798 +0.30(+1.40%)
Nov 10, 2016 21.70 22.15 21.25 21.40 252,382 -0.30(-1.38%)
Nov 09, 2016 20.80 21.85 20.52 21.70 265,216 +0.90(+4.32%)
Nov 08, 2016 20.20 21.62 20.20 20.80 253,261 +0.15(+0.72%)
Nov 07, 2016 20.80 21.17 20.35 20.65 175,813 +0.30(+1.47%)
Nov 04, 2016 20.35 21.10 20.05 20.35 287,976 -0.15(-0.73%)
Nov 03, 2016 21.25 21.40 20.20 20.50 175,874 -0.60(-2.84%)
Nov 02, 2016 21.10 21.40 20.95 21.10 143,899 -0.15(-0.70%)
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.