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, 2018 12.35 12.47 11.95 12.15 13,803,956 -0.20(-1.62%)
May 30, 2018 12.30 12.70 12.30 12.35 7,888,505 +0.05(+0.41%)
May 29, 2018 12.40 12.50 12.20 12.30 10,738,799 -0.20(-1.60%)
May 25, 2018 12.50 12.50 12.50 0 -0.05(-0.40%)
May 24, 2018 12.75 12.80 12.37 12.55 7,167,517 +0.10(+0.80%)
May 23, 2018 12.60 12.75 12.25 12.45 10,057,283 -0.25(-1.97%)
May 22, 2018 12.95 12.95 12.60 12.70 8,949,394 -0.15(-1.17%)
May 21, 2018 12.90 13.05 12.70 12.85 12,957,652 +0.00(+0.00%)
May 18, 2018 12.85 13.05 12.65 12.85 24,251,516 -0.30(-2.28%)
May 17, 2018 13.25 13.54 13.05 13.15 17,660,360 -0.05(-0.38%)
May 16, 2018 12.95 13.35 12.80 13.20 26,126,524 +0.50(+3.94%)
May 15, 2018 12.70 12.95 12.60 12.70 16,467,448 +0.15(+1.20%)
May 14, 2018 11.90 12.97 11.90 12.55 38,204,336 +0.65(+5.46%)
May 11, 2018 12.15 12.22 11.82 11.90 5,567,300 -0.20(-1.65%)
May 10, 2018 11.95 12.25 11.85 12.10 14,538,057 +0.15(+1.26%)
May 09, 2018 11.95 12.00 11.80 11.95 8,379,798 +0.15(+1.27%)
May 08, 2018 12.00 12.10 11.80 11.80 6,992,269 -0.25(-2.07%)
May 07, 2018 11.90 12.20 11.80 12.05 7,282,276 +0.30(+2.55%)
May 04, 2018 11.65 12.10 11.60 11.75 11,515,177 +0.05(+0.43%)
May 03, 2018 12.40 12.40 11.25 11.70 32,353,176 +0.20(+1.74%)
May 02, 2018 11.60 11.88 11.45 11.50 13,401,681 -0.20(-1.71%)
May 01, 2018 11.30 11.75 11.25 11.70 12,954,002 +0.35(+3.08%)
Apr 30, 2018 11.25 11.50 11.18 11.35 6,507,721 +0.15(+1.34%)
Apr 27, 2018 11.50 11.57 11.12 11.20 9,427,560 -0.20(-1.75%)
Apr 26, 2018 11.50 11.75 11.35 11.40 8,929,397 -0.10(-0.87%)
Apr 25, 2018 11.60 11.65 11.25 11.50 9,018,697 +0.00(+0.00%)
Apr 24, 2018 11.70 11.80 11.30 11.50 6,813,749 -0.10(-0.86%)
Apr 23, 2018 11.50 11.85 11.45 11.60 6,709,257 +0.10(+0.87%)
Apr 20, 2018 11.65 11.70 11.45 11.50 4,004,947 -0.15(-1.29%)
Apr 19, 2018 11.65 11.85 11.40 11.65 10,144,217 -0.10(-0.85%)
Apr 18, 2018 11.55 12.05 11.50 11.75 9,228,304 +0.20(+1.73%)
Apr 17, 2018 11.45 11.75 11.40 11.55 10,303,980 +0.20(+1.76%)
Apr 16, 2018 11.15 11.45 11.05 11.35 4,777,232 +0.35(+3.18%)
Apr 13, 2018 11.40 11.48 10.95 11.00 7,333,432 -0.30(-2.65%)
Apr 12, 2018 10.95 11.40 10.90 11.30 17,215,968 +0.40(+3.67%)
Apr 11, 2018 10.95 11.10 10.80 10.90 9,012,328 -0.10(-0.91%)
Apr 10, 2018 10.95 11.15 10.80 11.00 30,541,328 +0.30(+2.80%)
Apr 09, 2018 11.00 11.12 10.70 10.70 9,548,562 -0.30(-2.73%)
Apr 06, 2018 11.40 11.47 10.80 11.00 11,487,244 -0.50(-4.35%)
Apr 05, 2018 11.20 11.50 11.10 11.50 48,920,532 +0.45(+4.07%)
Apr 04, 2018 10.55 11.15 10.47 11.05 24,577,028 +0.40(+3.76%)
Apr 03, 2018 10.80 10.95 10.50 10.65 14,343,861 -0.15(-1.39%)
Apr 02, 2018 11.05 11.40 10.75 10.80 14,818,625 -0.45(-4.00%)
Mar 29, 2018 11.25 11.25 11.25 0 +0.35(+3.21%)
Mar 28, 2018 10.95 11.12 10.65 10.90 14,855,507 -0.10(-0.91%)
Mar 27, 2018 11.25 11.65 10.88 11.00 12,784,465 -0.18(-1.57%)
Mar 26, 2018 11.40 11.50 11.10 11.18 16,492,373 -0.07(-0.67%)
Mar 23, 2018 11.85 11.90 11.15 11.25 19,755,832 -0.55(-4.66%)
Mar 22, 2018 12.05 12.15 11.75 11.80 17,796,668 -0.40(-3.28%)
Mar 21, 2018 12.30 12.43 12.00 12.20 7,350,786 +0.05(+0.41%)
Mar 20, 2018 12.30 12.55 12.07 12.15 9,654,581 -0.15(-1.22%)
Mar 19, 2018 12.70 12.70 12.00 12.30 17,052,024 -0.45(-3.53%)
Mar 16, 2018 12.50 12.85 12.50 12.75 10,826,144 +0.35(+2.82%)
Mar 15, 2018 12.60 12.75 12.40 12.40 11,922,781 -0.25(-1.98%)
Mar 14, 2018 12.55 12.75 12.30 12.65 9,011,223 +0.20(+1.61%)
Mar 13, 2018 12.60 12.70 12.32 12.45 11,997,963 -0.15(-1.19%)
Mar 12, 2018 12.70 12.78 12.47 12.60 11,250,126 -0.10(-0.79%)
Mar 09, 2018 12.60 12.75 12.45 12.70 15,269,995 +0.10(+0.79%)
Mar 08, 2018 13.20 13.30 12.55 12.60 28,363,438 +0.10(+0.80%)
Mar 07, 2018 12.75 12.50 12,549,610 +0.15(+1.21%)
Mar 06, 2018 12.35 12.40 12.05 12.35 11,094,471 +0.10(+0.82%)
Mar 05, 2018 12.30 12.45 12.15 12.25 5,414,313 +0.00(+0.00%)
Mar 02, 2018 12.20 12.30 11.90 12.25 9,216,425 -0.10(-0.81%)
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.