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

Caesars Entertainment Inc (NQ: CZR )

36.61 -1.43 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 7.450 7.600 7.282 7.500 1,239,110 +0.15(+2.04%)
Nov 29, 2016 7.550 7.625 7.200 7.350 1,266,576 -0.20(-2.65%)
Nov 28, 2016 7.500 7.600 7.400 7.550 659,509 +0.00(+0.00%)
Nov 25, 2016 7.350 7.550 7.350 7.550 321,423 +0.15(+2.03%)
Nov 23, 2016 7.400 7.400 7.400 0 +0.05(+0.68%)
Nov 22, 2016 7.200 7.350 7.200 7.350 368,816 +0.10(+1.38%)
Nov 21, 2016 7.050 7.400 7.050 7.250 648,750 +0.15(+2.11%)
Nov 18, 2016 6.950 7.150 6.950 7.100 485,706 +0.20(+2.90%)
Nov 17, 2016 7.050 7.200 6.850 6.900 993,009 -0.10(-1.43%)
Nov 16, 2016 7.000 7.100 6.950 7.000 649,396 +0.00(+0.00%)
Nov 15, 2016 7.200 7.200 7.000 7.000 622,143 -0.15(-2.10%)
Nov 14, 2016 7.400 7.400 7.100 7.150 625,233 -0.10(-1.38%)
Nov 11, 2016 7.150 7.300 7.050 7.250 771,522 +0.10(+1.40%)
Nov 10, 2016 7.250 7.400 7.100 7.150 755,313 -0.10(-1.38%)
Nov 09, 2016 6.950 7.300 6.857 7.250 793,720 +0.30(+4.32%)
Nov 08, 2016 6.750 7.225 6.750 6.950 757,944 +0.05(+0.72%)
Nov 07, 2016 6.950 7.075 6.800 6.900 526,161 +0.10(+1.47%)
Nov 04, 2016 6.800 7.050 6.700 6.800 861,837 -0.05(-0.73%)
Nov 03, 2016 7.100 7.150 6.750 6.850 526,345 -0.20(-2.84%)
Nov 02, 2016 7.050 7.150 7.000 7.050 430,651 -0.05(-0.70%)
Nov 01, 2016 7.150 7.225 6.950 7.100 1,266,377 +0.00(+0.00%)
Oct 31, 2016 7.100 7.175 7.000 7.100 525,399 +0.00(+0.00%)
Oct 28, 2016 7.100 7.200 7.000 7.100 680,385 -0.05(-0.70%)
Oct 27, 2016 7.150 7.200 6.972 7.150 599,278 +0.00(+0.00%)
Oct 26, 2016 7.250 7.350 7.100 7.150 742,696 -0.10(-1.38%)
Oct 25, 2016 7.300 7.400 7.175 7.250 816,546 -0.10(-1.36%)
Oct 24, 2016 7.300 7.350 7.250 7.350 364,201 +0.15(+2.08%)
Oct 21, 2016 7.250 7.400 7.100 7.200 926,614 -0.10(-1.37%)
Oct 20, 2016 7.400 7.450 7.225 7.300 557,803 -0.15(-2.01%)
Oct 19, 2016 7.350 7.650 7.273 7.450 720,436 +0.15(+2.05%)
Oct 18, 2016 7.600 7.600 7.250 7.300 821,036 -0.25(-3.31%)
Oct 17, 2016 7.550 7.550 7.350 7.550 348,263 +0.05(+0.67%)
Oct 14, 2016 7.450 7.500 7.350 7.500 661,612 +0.05(+0.67%)
Oct 13, 2016 7.500 7.550 7.300 7.450 452,516 -0.15(-1.97%)
Oct 12, 2016 7.550 7.600 7.465 7.600 441,580 +0.10(+1.33%)
Oct 11, 2016 7.700 7.750 7.400 7.500 583,844 -0.15(-1.96%)
Oct 10, 2016 7.700 7.750 7.600 7.650 569,744 -0.04(-0.52%)
Oct 07, 2016 7.690 7.740 7.560 7.690 834,384 +0.01(+0.13%)
Oct 06, 2016 7.710 7.790 7.670 7.680 584,886 -0.02(-0.26%)
Oct 05, 2016 7.650 7.930 7.650 7.700 1,488,452 +0.06(+0.79%)
Oct 04, 2016 7.580 7.750 7.550 7.640 1,323,255 +0.06(+0.79%)
Oct 03, 2016 7.480 7.600 7.470 7.580 1,033,819 +0.13(+1.74%)
Sep 30, 2016 7.450 7.520 7.371 7.450 2,115,236 +0.05(+0.68%)
Sep 29, 2016 7.670 7.720 7.280 7.400 1,709,625 -0.21(-2.70%)
Sep 28, 2016 7.650 7.895 7.590 7.605 2,199,724 -0.06(-0.85%)
Sep 27, 2016 7.900 8.800 7.660 7.670 7,683,612 -1.79(-18.92%)
Sep 26, 2016 9.510 10.20 9.320 9.460 1,544,660 -0.08(-0.84%)
Sep 23, 2016 9.210 9.690 9.010 9.540 2,614,557 -0.24(-2.45%)
Sep 22, 2016 8.140 10.84 8.140 9.780 5,104,030 +1.68(+20.74%)
Sep 21, 2016 6.670 8.270 6.610 8.100 2,997,541 +1.43(+21.44%)
Sep 20, 2016 6.800 6.830 6.640 6.670 1,178,515 -0.11(-1.62%)
Sep 19, 2016 6.850 6.890 6.740 6.780 355,405 -0.02(-0.29%)
Sep 16, 2016 6.810 6.870 6.720 6.800 1,017,117 -0.05(-0.73%)
Sep 15, 2016 6.790 6.895 6.750 6.850 477,673 +0.08(+1.18%)
Sep 14, 2016 6.650 6.830 6.650 6.770 663,964 +0.14(+2.11%)
Sep 13, 2016 6.570 6.665 6.490 6.630 599,594 -0.04(-0.60%)
Sep 12, 2016 6.220 6.690 6.160 6.670 1,059,939 +0.35(+5.54%)
Sep 09, 2016 6.620 6.670 6.210 6.320 981,644 -0.36(-5.39%)
Sep 08, 2016 6.510 6.740 6.495 6.680 852,527 +0.19(+2.93%)
Sep 07, 2016 6.200 6.510 6.180 6.490 1,176,771 +0.32(+5.19%)
Sep 06, 2016 6.190 6.240 6.060 6.170 561,240 +0.02(+0.33%)
Sep 02, 2016 6.330 6.150 6.150 6.150 823,300 -0.08(-1.28%)
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.