Caesars Entertainment Inc (NQ: CZR )

43.74 +0.38 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.000 9.170 8.920 9.140 36,430,228 +0.18(+2.01%)
Jan 30, 2019 8.800 9.120 8.780 8.960 76,465,744 +0.35(+4.07%)
Jan 29, 2019 8.750 8.780 8.590 8.610 14,531,505 -0.14(-1.60%)
Jan 28, 2019 8.720 8.860 8.650 8.750 17,963,316 -0.12(-1.35%)
Jan 25, 2019 8.750 8.950 8.660 8.870 30,829,100 +0.22(+2.54%)
Jan 24, 2019 8.640 8.900 8.610 8.650 43,595,360 -0.01(-0.12%)
Jan 23, 2019 8.750 8.770 8.530 8.660 36,631,116 +0.00(+0.00%)
Jan 22, 2019 8.860 8.910 8.510 8.660 40,842,012 -0.29(-3.24%)
Jan 18, 2019 8.920 8.990 8.780 8.950 9,163,400 +0.14(+1.59%)
Jan 17, 2019 8.710 8.850 8.700 8.810 11,166,592 +0.08(+0.92%)
Jan 16, 2019 8.600 8.785 8.600 8.730 17,948,000 -0.02(-0.23%)
Jan 15, 2019 8.700 8.790 8.540 8.750 17,687,736 +0.00(+0.00%)
Jan 14, 2019 8.630 8.760 8.450 8.750 29,835,562 +0.04(+0.46%)
Jan 11, 2019 8.040 8.930 8.000 8.710 46,573,500 +0.72(+9.01%)
Jan 10, 2019 7.680 8.050 7.650 7.990 28,655,282 +0.21(+2.70%)
Jan 09, 2019 7.630 7.860 7.530 7.780 32,812,524 +0.29(+3.87%)
Jan 08, 2019 7.260 7.540 7.230 7.490 17,447,592 +0.33(+4.61%)
Jan 07, 2019 7.060 7.250 6.940 7.160 12,695,824 +0.12(+1.70%)
Jan 04, 2019 6.940 7.055 6.790 7.040 20,373,100 +0.30(+4.45%)
Jan 03, 2019 6.800 6.920 6.490 6.740 26,933,896 -0.18(-2.60%)
Jan 02, 2019 6.580 7.010 6.550 6.920 16,575,802 +0.13(+1.91%)
Dec 31, 2018 6.690 6.800 6.450 6.790 13,478,000 +0.16(+2.41%)
Dec 28, 2018 6.760 6.820 6.450 6.630 14,943,900 -0.08(-1.19%)
Dec 27, 2018 6.490 6.720 6.380 6.710 17,105,220 +0.11(+1.67%)
Dec 26, 2018 5.940 6.690 5.920 6.600 17,388,666 +0.70(+11.86%)
Dec 24, 2018 5.990 6.125 5.835 5.900 9,282,100 -0.13(-2.16%)
Dec 21, 2018 6.380 6.410 5.930 6.030 31,166,600 -0.35(-5.49%)
Dec 20, 2018 6.640 6.690 6.190 6.380 58,520,600 -0.17(-2.60%)
Dec 19, 2018 7.010 7.220 6.510 6.550 25,694,418 -0.45(-6.43%)
Dec 18, 2018 7.150 7.330 6.960 7.000 18,387,882 -0.12(-1.69%)
Dec 17, 2018 7.410 7.540 7.100 7.120 19,203,136 -0.33(-4.43%)
Dec 14, 2018 7.230 7.525 7.225 7.450 13,867,800 +0.03(+0.40%)
Dec 13, 2018 7.570 7.610 7.370 7.420 14,333,195 -0.06(-0.80%)
Dec 12, 2018 7.330 7.610 7.260 7.480 23,331,136 +0.31(+4.32%)
Dec 11, 2018 7.330 7.490 7.070 7.170 15,684,906 -0.06(-0.83%)
Dec 10, 2018 7.550 7.640 7.180 7.230 20,691,028 -0.35(-4.62%)
Dec 07, 2018 7.940 8.030 7.530 7.580 12,461,700 -0.37(-4.65%)
Dec 06, 2018 7.750 7.970 7.450 7.950 18,020,888 -0.01(-0.13%)
Dec 04, 2018 8.290 8.400 7.900 7.960 16,386,500 -0.41(-4.90%)
Dec 03, 2018 8.780 8.930 8.340 8.370 10,691,045 -0.15(-1.76%)
Nov 30, 2018 8.610 8.720 8.450 8.520 8,657,700 -0.14(-1.62%)
Nov 29, 2018 8.680 8.825 8.470 8.660 8,615,473 -0.01(-0.12%)
Nov 28, 2018 8.660 8.780 8.310 8.670 9,492,932 +0.08(+0.93%)
Nov 27, 2018 8.460 8.720 8.420 8.590 12,468,491 +0.03(+0.35%)
Nov 26, 2018 8.360 8.575 8.360 8.560 20,262,594 +0.34(+4.14%)
Nov 23, 2018 8.080 8.300 7.890 8.220 6,074,200 +0.03(+0.37%)
Nov 21, 2018 8.190 8.190 8.190 0 +0.35(+4.46%)
Nov 20, 2018 8.090 8.150 7.640 7.840 29,878,084 -0.41(-4.97%)
Nov 19, 2018 8.340 8.590 8.150 8.250 12,722,459 -0.26(-3.06%)
Nov 16, 2018 8.400 8.525 8.270 8.510 8,623,400 +0.01(+0.12%)
Nov 15, 2018 8.240 8.570 8.140 8.500 14,469,667 +0.34(+4.17%)
Nov 14, 2018 8.110 8.430 8.090 8.160 13,108,636 +0.02(+0.25%)
Nov 13, 2018 8.250 8.470 8.100 8.140 16,285,527 -0.04(-0.49%)
Nov 12, 2018 8.430 8.500 8.100 8.180 20,556,780 -0.33(-3.88%)
Nov 09, 2018 8.930 9.070 8.490 8.510 20,955,800 -0.50(-5.55%)
Nov 08, 2018 9.200 9.410 8.980 9.010 21,517,498 -0.51(-5.36%)
Nov 07, 2018 9.420 9.560 9.310 9.520 16,281,432 +0.11(+1.17%)
Nov 06, 2018 9.440 9.620 9.160 9.410 18,140,712 -0.09(-0.95%)
Nov 05, 2018 9.750 9.850 9.320 9.500 28,835,004 -0.03(-0.31%)
Nov 02, 2018 9.880 9.910 9.270 9.530 39,527,500 +0.68(+7.68%)
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.