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 (%)
Nov 30, 2023 45.21 45.25 44.25 44.72 3,894,991 -0.31(-0.69%)
Nov 29, 2023 45.87 46.50 44.91 45.03 2,848,898 -0.20(-0.44%)
Nov 28, 2023 45.84 45.90 45.07 45.23 2,919,853 -0.75(-1.63%)
Nov 27, 2023 45.88 46.29 45.53 45.98 1,459,242 -0.08(-0.17%)
Nov 24, 2023 46.22 46.34 45.79 46.06 650,622 -0.13(-0.28%)
Nov 22, 2023 46.32 46.65 45.87 46.19 1,654,689 +0.64(+1.41%)
Nov 21, 2023 45.86 45.88 45.06 45.55 1,476,738 -0.72(-1.56%)
Nov 20, 2023 46.34 46.60 45.85 46.27 1,607,936 +0.36(+0.78%)
Nov 17, 2023 46.24 46.34 44.94 45.91 2,450,997 +0.27(+0.59%)
Nov 16, 2023 46.31 46.62 45.37 45.64 2,254,181 -0.87(-1.87%)
Nov 15, 2023 45.73 47.11 45.66 46.51 3,633,168 +1.01(+2.22%)
Nov 14, 2023 43.91 45.73 43.80 45.50 3,151,847 +3.45(+8.20%)
Nov 13, 2023 42.69 42.78 41.96 42.05 2,440,031 -1.25(-2.89%)
Nov 10, 2023 41.73 43.37 41.59 43.30 2,588,377 +1.18(+2.80%)
Nov 09, 2023 44.56 44.70 41.99 42.12 2,457,319 -1.96(-4.45%)
Nov 08, 2023 44.37 44.96 43.83 44.08 2,414,878 +0.44(+1.01%)
Nov 07, 2023 44.06 44.29 43.29 43.64 1,734,324 -0.26(-0.59%)
Nov 06, 2023 44.52 44.58 43.47 43.90 3,576,303 -0.50(-1.13%)
Nov 03, 2023 42.26 44.65 41.95 44.40 5,320,371 +3.77(+9.28%)
Nov 02, 2023 40.45 42.63 40.36 40.63 5,466,169 +1.16(+2.94%)
Nov 01, 2023 40.88 41.42 38.57 39.47 8,533,979 -0.42(-1.05%)
Oct 31, 2023 40.07 40.54 39.62 39.89 5,020,870 -0.20(-0.50%)
Oct 30, 2023 39.99 40.41 38.85 40.09 4,144,739 +0.95(+2.43%)
Oct 27, 2023 39.16 40.12 38.61 39.14 3,602,261 +0.38(+0.98%)
Oct 26, 2023 38.60 39.81 38.33 38.76 3,311,541 +0.22(+0.57%)
Oct 25, 2023 40.25 40.61 38.50 38.54 5,139,033 -3.12(-7.49%)
Oct 24, 2023 41.88 42.41 41.52 41.66 2,575,784 +0.30(+0.73%)
Oct 23, 2023 41.10 42.63 40.86 41.36 2,874,916 +0.02(+0.05%)
Oct 20, 2023 41.83 42.06 40.79 41.34 2,545,360 -0.57(-1.36%)
Oct 19, 2023 43.15 43.50 41.74 41.91 3,746,820 -0.61(-1.43%)
Oct 18, 2023 43.22 43.73 42.28 42.52 2,866,507 -1.35(-3.08%)
Oct 17, 2023 43.16 44.84 43.16 43.87 2,741,327 +0.26(+0.60%)
Oct 16, 2023 42.89 43.95 42.40 43.61 2,324,979 +1.23(+2.90%)
Oct 13, 2023 43.64 44.30 41.90 42.38 2,986,658 -1.60(-3.64%)
Oct 12, 2023 46.72 46.78 43.66 43.98 3,485,469 -3.03(-6.45%)
Oct 11, 2023 46.37 47.76 46.35 47.01 3,479,544 +1.25(+2.73%)
Oct 10, 2023 45.10 46.49 45.10 45.76 2,032,352 +1.04(+2.33%)
Oct 09, 2023 43.66 45.00 42.32 44.72 2,317,974 +0.12(+0.27%)
Oct 06, 2023 43.09 45.09 42.92 44.60 2,566,358 +0.92(+2.11%)
Oct 05, 2023 44.23 44.83 43.05 43.68 2,253,874 -0.66(-1.49%)
Oct 04, 2023 45.07 45.51 43.90 44.34 3,591,118 -0.75(-1.66%)
Oct 03, 2023 46.00 47.05 44.91 45.09 2,619,048 -1.77(-3.78%)
Oct 02, 2023 46.82 47.74 46.28 46.86 2,825,558 +0.51(+1.10%)
Sep 29, 2023 47.25 48.18 46.20 46.35 2,259,721 -0.43(-0.92%)
Sep 28, 2023 46.13 47.91 45.82 46.78 2,555,545 +0.80(+1.74%)
Sep 27, 2023 45.87 46.84 45.23 45.98 2,583,616 +0.16(+0.35%)
Sep 26, 2023 46.05 46.77 45.50 45.82 2,118,886 -0.30(-0.65%)
Sep 25, 2023 45.28 46.20 45.69 46.12 2,064,140 +0.12(+0.26%)
Sep 22, 2023 47.92 48.18 45.94 46.00 3,278,519 -1.51(-3.18%)
Sep 21, 2023 49.66 49.73 47.47 47.51 3,021,744 -2.66(-5.30%)
Sep 20, 2023 49.95 51.23 49.94 50.17 2,007,650 +0.36(+0.72%)
Sep 19, 2023 50.85 50.87 49.48 49.81 3,107,404 -1.17(-2.30%)
Sep 18, 2023 52.59 52.63 50.95 50.98 2,349,353 -1.89(-3.57%)
Sep 15, 2023 53.28 54.16 52.34 52.87 2,821,127 -0.70(-1.31%)
Sep 14, 2023 53.03 53.67 52.20 53.57 1,786,244 +1.22(+2.33%)
Sep 13, 2023 53.83 53.89 51.96 52.35 1,946,289 -1.47(-2.73%)
Sep 12, 2023 53.50 54.64 53.35 53.82 1,536,488 +0.38(+0.71%)
Sep 11, 2023 55.49 55.71 52.46 53.44 2,852,477 -1.51(-2.75%)
Sep 08, 2023 53.42 55.13 53.40 54.95 3,125,210 +1.58(+2.96%)
Sep 07, 2023 53.39 53.73 52.87 53.37 1,674,490 -0.37(-0.69%)
Sep 06, 2023 53.63 54.17 53.15 53.74 1,978,856 -0.33(-0.61%)
Sep 05, 2023 55.26 55.64 53.89 54.07 2,605,124 -1.68(-3.01%)
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.