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 (%)
Jan 31, 2020 41.15 41.33 40.76 40.91 3,031,713 -0.36(-0.87%)
Jan 30, 2020 40.91 41.45 40.82 41.27 3,467,944 +0.09(+0.22%)
Jan 29, 2020 40.79 41.39 40.76 41.18 4,780,567 +0.48(+1.18%)
Jan 28, 2020 40.52 40.97 40.37 40.70 4,060,918 +0.30(+0.74%)
Jan 27, 2020 40.22 40.73 40.07 40.40 10,210,325 -0.30(-0.74%)
Jan 24, 2020 41.09 41.21 40.43 40.70 5,835,240 -0.42(-1.02%)
Jan 23, 2020 40.67 41.27 40.67 41.12 3,854,425 +0.03(+0.07%)
Jan 22, 2020 40.85 41.21 40.84 41.09 3,622,952 +0.33(+0.81%)
Jan 21, 2020 41.24 41.39 40.73 40.76 7,797,201 -0.54(-1.30%)
Jan 17, 2020 41.15 41.45 41.03 41.30 6,281,355 +0.12(+0.29%)
Jan 16, 2020 40.73 41.21 40.61 41.18 3,823,958 +0.60(+1.48%)
Jan 15, 2020 40.58 40.94 40.52 40.58 3,371,088 -0.03(-0.07%)
Jan 14, 2020 40.79 40.85 40.52 40.61 4,882,097 -0.12(-0.29%)
Jan 13, 2020 40.61 40.82 40.43 40.73 2,168,274 +0.21(+0.52%)
Jan 10, 2020 40.88 40.91 40.43 40.52 4,161,618 -0.30(-0.73%)
Jan 09, 2020 40.82 40.97 40.70 40.82 6,449,054 +0.00(+0.00%)
Jan 08, 2020 40.55 40.97 40.49 40.82 4,066,124 +0.24(+0.59%)
Jan 07, 2020 40.46 40.73 40.33 40.58 10,020,005 +0.06(+0.15%)
Jan 06, 2020 40.22 40.61 39.98 40.52 5,800,525 +0.22(+0.56%)
Jan 03, 2020 40.28 40.67 40.10 40.30 6,151,540 -0.40(-0.99%)
Jan 02, 2020 40.76 40.97 40.67 40.70 3,665,895 +0.00(+0.00%)
Dec 31, 2019 40.46 40.85 40.46 40.70 1,568,835 +0.18(+0.44%)
Dec 30, 2019 40.76 40.85 40.46 40.52 2,471,370 -0.22(-0.55%)
Dec 27, 2019 40.79 40.82 40.49 40.75 4,223,835 +0.04(+0.11%)
Dec 26, 2019 40.73 40.73 40.49 40.70 4,846,833 +0.00(+0.00%)
Dec 24, 2019 40.67 40.70 40.52 40.70 3,582,615 +0.06(+0.15%)
Dec 23, 2019 40.28 40.70 40.22 40.64 2,171,976 +0.36(+0.89%)
Dec 20, 2019 40.40 40.49 40.10 40.28 5,160,539 -0.03(-0.07%)
Dec 19, 2019 40.10 40.40 40.10 40.31 2,346,010 +0.24(+0.60%)
Dec 18, 2019 39.98 40.25 39.89 40.07 2,580,748 +0.09(+0.22%)
Dec 17, 2019 39.65 40.07 39.56 39.98 12,618,965 +0.33(+0.83%)
Dec 16, 2019 39.95 39.95 39.53 39.65 6,514,272 +0.21(+0.53%)
Dec 13, 2019 39.32 39.71 39.25 39.44 4,963,093 -0.03(-0.08%)
Dec 12, 2019 39.00 39.50 38.94 39.47 2,815,845 +0.51(+1.31%)
Dec 11, 2019 38.94 39.16 38.77 38.97 5,265,777 +0.00(+0.00%)
Dec 10, 2019 38.85 38.97 38.73 38.97 6,412,262 +0.15(+0.39%)
Dec 09, 2019 38.88 39.00 38.67 38.82 6,765,903 -0.21(-0.54%)
Dec 06, 2019 38.67 39.10 38.61 39.03 3,878,532 +0.48(+1.24%)
Dec 05, 2019 38.76 38.79 38.52 38.55 6,326,615 -0.15(-0.39%)
Dec 04, 2019 38.67 38.82 38.67 38.70 6,256,538 -0.06(-0.15%)
Dec 03, 2019 38.46 38.82 38.40 38.76 3,761,904 +0.06(+0.15%)
Dec 02, 2019 39.14 39.14 38.70 38.70 2,535,425 -0.33(-0.84%)
Nov 29, 2019 39.06 39.29 38.94 39.03 980,810 -0.06(-0.15%)
Nov 27, 2019 39.17 39.19 39.00 39.09 1,399,992 -0.06(-0.15%)
Nov 26, 2019 39.20 39.29 39.06 39.14 2,116,086 -0.03(-0.08%)
Nov 25, 2019 39.12 39.26 39.03 39.17 1,458,729 +0.27(+0.69%)
Nov 22, 2019 39.03 39.09 38.76 38.91 2,193,014 +0.03(+0.08%)
Nov 21, 2019 39.06 39.12 38.82 38.88 2,447,167 -0.21(-0.54%)
Nov 20, 2019 38.91 39.29 38.77 39.09 3,175,328 +0.00(+0.00%)
Nov 19, 2019 38.97 39.26 38.97 39.09 2,035,907 +0.03(+0.08%)
Nov 18, 2019 38.88 39.12 38.73 39.06 5,124,147 +0.27(+0.69%)
Nov 15, 2019 38.55 38.79 38.40 38.79 2,408,904 +0.31(+0.82%)
Nov 14, 2019 38.13 38.52 38.13 38.47 1,658,456 +0.28(+0.74%)
Nov 13, 2019 38.07 38.43 38.04 38.19 1,795,448 -0.15(-0.39%)
Nov 12, 2019 38.46 38.67 38.22 38.34 2,320,478 -0.09(-0.23%)
Nov 11, 2019 37.98 38.49 37.90 38.43 1,318,977 +0.37(+0.98%)
Nov 08, 2019 37.92 38.40 37.92 38.05 2,469,183 -0.10(-0.27%)
Nov 07, 2019 37.20 38.22 37.11 38.16 6,343,801 +0.99(+2.66%)
Nov 06, 2019 36.93 37.20 36.87 37.17 3,124,081 +0.30(+0.81%)
Nov 05, 2019 37.05 37.14 36.84 36.87 4,297,326 -0.18(-0.48%)
Nov 04, 2019 36.96 37.23 36.93 37.05 5,288,835 +0.09(+0.24%)
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.