Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caesars Entertainment Inc (NQ: CZR )

38.04 -0.44 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.950 9.045 8.760 8.790 16,323,500 -0.27(-2.98%)
May 30, 2019 9.130 9.230 8.970 9.060 9,808,392 -0.09(-0.98%)
May 29, 2019 9.010 9.170 8.900 9.150 14,992,577 +0.22(+2.46%)
May 28, 2019 9.050 9.110 8.900 8.930 16,054,258 -0.09(-1.00%)
May 24, 2019 9.140 9.230 8.990 9.020 7,943,900 -0.04(-0.44%)
May 23, 2019 8.960 9.260 8.880 9.060 11,819,623 -0.05(-0.55%)
May 22, 2019 9.060 9.160 9.030 9.110 6,300,057 +0.00(+0.00%)
May 21, 2019 9.100 9.255 9.080 9.110 11,846,475 +0.08(+0.89%)
May 20, 2019 9.000 9.050 8.810 9.030 13,915,425 +0.00(+0.00%)
May 17, 2019 9.100 9.270 8.990 9.030 12,306,100 -0.22(-2.38%)
May 16, 2019 9.220 9.370 9.150 9.250 12,493,464 +0.07(+0.76%)
May 15, 2019 9.060 9.260 8.910 9.180 16,485,956 +0.09(+0.99%)
May 14, 2019 9.000 9.170 8.860 9.090 14,969,119 +0.21(+2.36%)
May 13, 2019 9.000 9.050 8.810 8.880 16,381,100 -0.37(-4.00%)
May 10, 2019 9.010 9.300 8.900 9.250 11,389,000 +0.16(+1.76%)
May 09, 2019 8.900 9.120 8.690 9.090 21,062,580 +0.17(+1.91%)
May 08, 2019 8.970 9.110 8.910 8.920 16,058,520 -0.11(-1.22%)
May 07, 2019 9.160 9.180 8.900 9.030 20,338,068 -0.22(-2.38%)
May 06, 2019 9.140 9.280 9.060 9.250 13,062,873 -0.10(-1.07%)
May 03, 2019 9.230 9.420 9.185 9.350 22,680,600 +0.20(+2.19%)
May 02, 2019 9.410 9.580 9.090 9.150 46,802,152 +0.05(+0.55%)
May 01, 2019 9.450 9.480 9.100 9.100 16,720,833 -0.26(-2.78%)
Apr 30, 2019 9.490 9.510 9.190 9.360 21,193,628 -0.20(-2.09%)
Apr 29, 2019 9.540 9.650 9.450 9.560 19,678,808 -0.03(-0.31%)
Apr 26, 2019 9.450 9.590 9.160 9.590 9,183,500 +0.17(+1.80%)
Apr 25, 2019 9.490 9.490 9.310 9.420 9,061,949 -0.04(-0.42%)
Apr 24, 2019 9.480 9.520 9.390 9.460 7,041,168 -0.01(-0.11%)
Apr 23, 2019 9.510 9.540 9.440 9.470 20,750,458 +0.00(+0.00%)
Apr 22, 2019 9.520 9.540 9.380 9.470 14,277,583 -0.09(-0.94%)
Apr 18, 2019 9.520 9.650 9.370 9.560 25,511,700 +0.09(+0.95%)
Apr 17, 2019 9.580 9.670 9.450 9.470 12,000,957 -0.05(-0.53%)
Apr 16, 2019 9.290 9.650 9.270 9.520 42,585,488 +0.14(+1.49%)
Apr 15, 2019 9.500 9.510 9.150 9.380 33,838,552 -0.09(-0.95%)
Apr 12, 2019 9.420 9.550 9.370 9.470 39,013,200 +0.07(+0.74%)
Apr 11, 2019 9.150 9.500 9.150 9.400 68,410,664 +0.35(+3.87%)
Apr 10, 2019 8.770 9.080 8.730 9.050 17,127,024 +0.26(+2.96%)
Apr 09, 2019 9.070 9.130 8.740 8.790 21,817,378 -0.32(-3.51%)
Apr 08, 2019 9.180 9.240 9.110 9.110 15,559,034 -0.08(-0.87%)
Apr 05, 2019 9.160 9.250 9.110 9.190 20,967,900 +0.05(+0.55%)
Apr 04, 2019 8.820 9.130 8.810 9.140 25,088,172 +0.29(+3.28%)
Apr 03, 2019 8.870 9.090 8.760 8.850 36,057,472 +0.02(+0.23%)
Apr 02, 2019 8.810 8.850 8.690 8.830 18,196,316 -0.01(-0.11%)
Apr 01, 2019 8.750 9.010 8.750 8.840 26,398,644 +0.15(+1.73%)
Mar 29, 2019 8.780 8.860 8.615 8.690 38,327,500 -0.02(-0.23%)
Mar 28, 2019 8.470 8.790 8.470 8.710 26,219,708 +0.25(+2.96%)
Mar 27, 2019 8.450 8.520 8.270 8.460 19,688,444 +0.01(+0.12%)
Mar 26, 2019 8.570 8.740 8.430 8.450 21,813,264 -0.11(-1.29%)
Mar 25, 2019 8.670 8.700 8.500 8.560 12,682,876 -0.11(-1.27%)
Mar 22, 2019 8.910 8.950 8.620 8.670 17,825,300 -0.22(-2.47%)
Mar 21, 2019 8.510 8.980 8.480 8.890 37,205,748 +0.52(+6.21%)
Mar 20, 2019 8.600 8.650 8.330 8.370 41,886,284 -0.15(-1.76%)
Mar 19, 2019 8.470 8.630 8.450 8.520 20,182,540 +0.07(+0.83%)
Mar 18, 2019 8.400 8.500 8.220 8.450 20,627,704 +0.37(+4.58%)
Mar 15, 2019 8.180 8.280 8.060 8.080 16,582,700 -0.08(-0.98%)
Mar 14, 2019 8.340 8.420 8.000 8.160 26,015,388 -0.19(-2.28%)
Mar 13, 2019 8.500 8.600 8.300 8.350 17,633,062 -0.15(-1.76%)
Mar 12, 2019 8.690 8.760 8.490 8.500 39,720,324 -0.17(-1.96%)
Mar 11, 2019 8.560 8.730 8.380 8.670 55,214,824 +0.22(+2.60%)
Mar 08, 2019 8.570 8.630 8.360 8.450 22,268,700 -0.13(-1.52%)
Mar 07, 2019 8.640 8.750 8.440 8.580 14,445,894 -0.11(-1.27%)
Mar 06, 2019 8.870 8.990 8.670 8.690 13,791,820 -0.18(-2.03%)
Mar 05, 2019 8.770 9.010 8.730 8.870 11,781,412 +0.12(+1.37%)
Mar 04, 2019 9.000 9.100 8.680 8.750 15,899,862 -0.22(-2.45%)
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.