Skip to main content

Caesars Entertainment Inc (NQ: CZR )

40.56 +0.31 (+0.77%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.67 34.27 33.49 34.09 3,415,677 +0.06(+0.18%)
May 28, 2020 34.63 34.81 33.85 34.03 2,719,534 -0.66(-1.90%)
May 27, 2020 34.48 34.93 33.46 34.69 5,495,734 +0.60(+1.76%)
May 26, 2020 34.69 34.93 33.70 34.09 2,907,433 +0.84(+2.52%)
May 22, 2020 32.86 33.67 32.59 33.25 2,830,960 +0.30(+0.91%)
May 21, 2020 32.62 33.07 32.35 32.95 4,803,825 +0.24(+0.73%)
May 20, 2020 32.23 32.83 31.99 32.71 6,773,034 +1.26(+4.00%)
May 19, 2020 31.24 32.23 31.06 31.45 3,253,720 +0.09(+0.29%)
May 18, 2020 30.91 31.45 30.71 31.36 4,193,354 +1.35(+4.49%)
May 15, 2020 29.21 30.38 29.15 30.02 4,169,002 +0.51(+1.72%)
May 14, 2020 28.16 29.69 28.16 29.51 4,435,888 +0.78(+2.71%)
May 13, 2020 29.78 29.96 28.46 28.73 6,371,053 -1.08(-3.61%)
May 12, 2020 29.33 30.80 29.33 29.81 9,960,098 +0.87(+3.00%)
May 11, 2020 28.55 29.12 28.46 28.94 3,860,828 -0.09(-0.31%)
May 08, 2020 28.61 29.13 28.46 29.03 4,313,619 +0.66(+2.32%)
May 07, 2020 28.04 28.61 28.01 28.37 5,139,558 +0.42(+1.50%)
May 06, 2020 28.31 28.67 27.95 27.95 3,553,909 -0.18(-0.64%)
May 05, 2020 28.88 28.91 27.89 28.13 3,195,905 -0.21(-0.74%)
May 04, 2020 27.53 28.64 27.05 28.34 6,452,269 +0.39(+1.39%)
May 01, 2020 28.37 28.49 27.76 27.95 5,523,084 -0.96(-3.31%)
Apr 30, 2020 28.67 29.42 28.49 28.91 5,898,330 -0.45(-1.53%)
Apr 29, 2020 29.06 29.66 28.67 29.36 5,772,745 +0.99(+3.48%)
Apr 28, 2020 29.21 29.24 27.89 28.37 4,693,570 +0.72(+2.60%)
Apr 27, 2020 27.17 27.83 26.55 27.65 6,672,619 +1.11(+4.17%)
Apr 24, 2020 25.14 27.05 24.90 26.55 8,337,036 +2.42(+10.05%)
Apr 23, 2020 24.36 24.39 23.79 24.12 2,625,654 +0.03(+0.12%)
Apr 22, 2020 24.36 24.39 23.46 24.09 3,839,643 +0.45(+1.90%)
Apr 21, 2020 23.37 24.00 23.13 23.64 6,635,125 -0.39(-1.62%)
Apr 20, 2020 23.64 24.69 23.37 24.03 5,738,751 -0.30(-1.23%)
Apr 17, 2020 24.24 24.45 23.13 24.33 6,123,138 -1.71(-6.55%)
Apr 16, 2020 22.83 23.13 22.15 26.04 2,940,026 +3.38(+14.93%)
Apr 15, 2020 22.74 23.52 21.49 22.66 5,275,626 -1.44(-5.96%)
Apr 14, 2020 24.21 24.27 23.76 24.09 3,190,234 +0.51(+2.16%)
Apr 13, 2020 23.73 23.85 22.57 23.58 3,011,753 -0.15(-0.63%)
Apr 09, 2020 23.49 24.54 22.57 23.73 5,386,687 +1.47(+6.59%)
Apr 08, 2020 22.30 23.22 21.85 22.27 6,538,117 +0.30(+1.36%)
Apr 07, 2020 23.19 24.09 21.76 21.97 5,457,226 +0.99(+4.71%)
Apr 06, 2020 20.17 21.01 19.75 20.98 7,329,172 +2.18(+11.62%)
Apr 03, 2020 19.42 19.66 18.75 18.79 5,291,188 -0.54(-2.79%)
Apr 02, 2020 19.69 20.17 18.61 19.33 4,054,573 -0.51(-2.56%)
Apr 01, 2020 19.45 20.65 19.06 19.84 4,763,747 -0.39(-1.92%)
Mar 31, 2020 18.94 22.48 18.85 20.23 11,735,621 +1.02(+5.30%)
Mar 30, 2020 19.60 19.81 17.93 19.21 6,893,694 -1.29(-6.28%)
Mar 27, 2020 20.29 21.25 19.61 20.50 5,089,399 -0.57(-2.70%)
Mar 26, 2020 21.94 23.91 20.32 21.07 6,837,216 -0.27(-1.26%)
Mar 25, 2020 18.70 22.36 18.32 21.34 8,041,178 +2.84(+15.37%)
Mar 24, 2020 20.71 20.92 17.99 18.50 8,398,880 +0.45(+2.49%)
Mar 23, 2020 16.73 19.36 15.29 18.05 11,149,884 +1.74(+10.64%)
Mar 20, 2020 15.62 20.14 15.41 16.31 13,741,767 +1.29(+8.57%)
Mar 19, 2020 10.59 15.32 10.18 15.02 10,963,280 +4.49(+42.61%)
Mar 18, 2020 12.99 14.34 9.637 10.53 13,084,335 -4.73(-30.98%)
Mar 17, 2020 18.64 18.70 9.667 15.26 17,301,428 -2.93(-16.12%)
Mar 16, 2020 21.55 21.70 16.31 18.20 12,054,062 -7.21(-28.39%)
Mar 13, 2020 24.84 25.77 23.55 25.41 12,900,061 +1.80(+7.60%)
Mar 12, 2020 26.93 27.41 23.25 23.61 13,809,617 -5.72(-19.49%)
Mar 11, 2020 31.27 31.27 29.06 29.33 13,772,432 -2.63(-8.24%)
Mar 10, 2020 31.06 31.96 30.62 31.96 9,465,512 +1.92(+6.37%)
Mar 09, 2020 30.53 31.87 29.87 30.05 13,268,096 -3.14(-9.47%)
Mar 06, 2020 33.22 34.15 32.35 33.19 11,592,793 -0.48(-1.42%)
Mar 05, 2020 35.22 35.37 33.52 33.67 13,387,797 -2.06(-5.78%)
Mar 04, 2020 36.21 36.42 35.40 35.73 16,433,176 -0.09(-0.25%)
Mar 03, 2020 37.05 37.92 35.79 35.82 10,202,382 -1.29(-3.47%)
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.