Skip to main content

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 (%)
May 31, 2012 12.19 12.50 11.85 12.14 504,162 -0.26(-2.10%)
May 30, 2012 12.87 12.97 12.40 12.40 123,729 -0.57(-4.39%)
May 29, 2012 12.59 13.40 12.59 12.97 139,876 +0.47(+3.76%)
May 25, 2012 12.79 12.80 12.44 12.50 121,787 -0.22(-1.73%)
May 24, 2012 12.91 13.10 12.45 12.72 210,702 -0.23(-1.78%)
May 23, 2012 13.38 13.38 12.56 12.95 318,286 -0.50(-3.72%)
May 22, 2012 13.92 14.50 13.20 13.45 188,516 -0.46(-3.31%)
May 21, 2012 13.57 13.93 13.13 13.91 169,119 +0.32(+2.35%)
May 18, 2012 13.90 13.95 13.14 13.59 309,837 +0.04(+0.30%)
May 17, 2012 13.62 14.08 13.41 13.55 334,805 +0.07(+0.52%)
May 16, 2012 13.89 13.96 13.21 13.48 137,212 -0.30(-2.18%)
May 15, 2012 13.73 13.91 13.61 13.78 84,636 +0.03(+0.22%)
May 14, 2012 14.32 14.32 13.45 13.75 177,630 -0.68(-4.71%)
May 11, 2012 14.07 14.56 13.94 14.43 116,478 +0.23(+1.62%)
May 10, 2012 14.16 14.30 13.96 14.20 68,073 +0.15(+1.07%)
May 09, 2012 13.19 14.25 13.19 14.05 191,768 +0.67(+5.01%)
May 08, 2012 13.56 14.10 13.17 13.38 90,867 -0.22(-1.62%)
May 07, 2012 13.41 15.12 13.10 13.60 252,708 +0.12(+0.89%)
May 04, 2012 13.98 14.05 13.33 13.48 116,092 -0.57(-4.06%)
May 03, 2012 14.69 14.93 13.99 14.05 165,633 -0.70(-4.75%)
May 02, 2012 14.50 14.82 13.80 14.75 295,311 +0.00(+0.00%)
May 01, 2012 14.60 15.05 13.76 14.75 274,809 +0.11(+0.75%)
Apr 30, 2012 14.10 14.74 13.75 14.64 444,333 +0.47(+3.32%)
Apr 27, 2012 13.59 14.25 13.34 14.17 216,887 +0.48(+3.51%)
Apr 26, 2012 12.37 13.75 12.32 13.69 313,619 +1.22(+9.78%)
Apr 25, 2012 12.61 12.75 12.23 12.47 207,935 -0.02(-0.16%)
Apr 24, 2012 12.09 12.85 12.00 12.49 178,399 +0.44(+3.65%)
Apr 23, 2012 12.30 12.59 11.95 12.05 280,245 -0.47(-3.75%)
Apr 20, 2012 14.16 14.16 12.21 12.52 601,997 -0.75(-5.65%)
Apr 19, 2012 13.64 13.96 13.20 13.27 158,343 -0.43(-3.14%)
Apr 18, 2012 13.85 14.11 13.56 13.70 128,885 -0.07(-0.51%)
Apr 17, 2012 13.91 13.92 13.48 13.77 184,734 -0.06(-0.43%)
Apr 16, 2012 14.55 14.68 13.68 13.83 331,011 -0.72(-4.95%)
Apr 13, 2012 15.54 15.61 14.49 14.55 387,824 -1.09(-6.97%)
Apr 12, 2012 15.28 15.68 15.02 15.64 219,821 +0.36(+2.36%)
Apr 11, 2012 15.34 15.43 15.00 15.28 210,943 +0.06(+0.39%)
Apr 10, 2012 15.33 15.68 15.00 15.22 509,697 -0.17(-1.10%)
Apr 09, 2012 15.23 15.59 14.90 15.39 291,717 -0.02(-0.13%)
Apr 05, 2012 15.43 15.74 15.11 15.41 344,128 +0.30(+1.99%)
Apr 04, 2012 15.04 15.42 14.90 15.11 300,550 -0.05(-0.33%)
Apr 03, 2012 15.21 15.60 14.85 15.16 550,357 +0.08(+0.53%)
Apr 02, 2012 14.80 15.14 14.61 15.08 857,103 +0.34(+2.31%)
Mar 30, 2012 13.88 14.75 13.72 14.74 5,121,307 +0.90(+6.50%)
Mar 29, 2012 13.95 14.64 12.85 13.84 913,568 -0.11(-0.79%)
Mar 28, 2012 13.02 14.30 13.02 13.95 1,062,910 +0.97(+7.47%)
Mar 27, 2012 12.58 13.25 12.55 12.98 382,795 +0.08(+0.62%)
Mar 26, 2012 12.51 13.05 12.51 12.90 360,743 +0.40(+3.20%)
Mar 23, 2012 12.51 12.62 12.40 12.50 151,411 -0.05(-0.40%)
Mar 22, 2012 12.59 12.61 12.38 12.55 163,225 -0.15(-1.18%)
Mar 21, 2012 13.25 13.25 12.63 12.70 304,508 -0.29(-2.23%)
Mar 20, 2012 13.17 13.20 12.61 12.99 209,049 +0.06(+0.46%)
Mar 19, 2012 12.89 13.34 12.51 12.93 332,050 -0.06(-0.46%)
Mar 16, 2012 12.56 13.29 12.28 12.99 416,784 +0.47(+3.75%)
Mar 15, 2012 13.12 13.48 11.88 12.52 1,481,692 -0.36(-2.80%)
Mar 14, 2012 11.00 12.88 11.00 12.88 1,553,283 +1.87(+16.98%)
Mar 13, 2012 11.09 11.15 10.97 11.01 140,448 -0.04(-0.36%)
Mar 12, 2012 11.02 11.05 10.96 11.05 84,908 +0.01(+0.09%)
Mar 09, 2012 11.08 11.15 10.99 11.04 67,680 +0.03(+0.27%)
Mar 08, 2012 11.24 11.28 10.95 11.01 78,915 -0.17(-1.52%)
Mar 07, 2012 11.24 11.27 10.90 11.18 104,967 -0.01(-0.09%)
Mar 06, 2012 11.10 11.25 11.00 11.19 159,029 -0.09(-0.80%)
Mar 05, 2012 11.30 11.50 11.00 11.28 548,666 +0.28(+2.55%)
Mar 02, 2012 11.20 11.33 10.95 11.00 197,465 -0.22(-1.96%)
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.