Skip to main content

Caesars Entertainment Inc (NQ: CZR )

43.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 40.48 41.73 40.16 41.60 2,075,691 +0.16(+0.39%)
Dec 29, 2022 40.22 41.69 39.70 41.44 8,319,652 +1.45(+3.63%)
Dec 28, 2022 41.52 41.93 39.89 39.99 2,943,586 -1.76(-4.22%)
Dec 27, 2022 42.79 43.22 41.73 41.75 2,816,717 -1.34(-3.11%)
Dec 23, 2022 42.45 43.15 42.00 43.09 1,970,563 +0.50(+1.17%)
Dec 22, 2022 44.29 44.43 41.02 42.59 4,895,995 -2.32(-5.17%)
Dec 21, 2022 45.50 46.24 44.83 44.91 2,037,716 -0.13(-0.29%)
Dec 20, 2022 44.80 45.88 44.50 45.04 1,498,888 +0.00(+0.00%)
Dec 19, 2022 47.21 47.23 44.74 45.04 4,800,779 -2.22(-4.70%)
Dec 16, 2022 47.29 47.98 46.66 47.26 3,659,957 -1.02(-2.11%)
Dec 15, 2022 48.68 48.95 47.29 48.28 4,186,528 -1.41(-2.84%)
Dec 14, 2022 50.57 51.32 49.22 49.69 3,261,146 -2.86(-5.44%)
Dec 13, 2022 54.29 55.51 51.87 52.55 3,987,873 +2.28(+4.54%)
Dec 12, 2022 49.02 50.32 48.30 50.27 2,253,141 +0.94(+1.91%)
Dec 09, 2022 49.72 50.28 49.22 49.33 2,465,818 -0.93(-1.85%)
Dec 08, 2022 50.38 50.66 49.13 50.26 1,919,776 +1.10(+2.24%)
Dec 07, 2022 48.08 49.32 47.67 49.16 2,141,244 +0.45(+0.92%)
Dec 06, 2022 50.12 50.19 47.85 48.71 2,101,263 -1.08(-2.17%)
Dec 05, 2022 51.36 51.60 49.72 49.79 2,181,216 -1.59(-3.09%)
Dec 02, 2022 50.39 51.71 49.74 51.38 2,918,512 -0.46(-0.89%)
Dec 01, 2022 51.05 52.63 50.93 51.84 2,556,242 +1.03(+2.03%)
Nov 30, 2022 48.90 50.96 48.22 50.81 3,893,722 +1.94(+3.97%)
Nov 29, 2022 48.93 49.62 48.63 48.87 1,907,418 +0.17(+0.35%)
Nov 28, 2022 49.23 49.94 48.07 48.70 3,178,469 -0.98(-1.97%)
Nov 25, 2022 48.70 49.71 48.41 49.68 2,124,717 +0.53(+1.08%)
Nov 23, 2022 49.00 49.44 48.45 49.15 7,034,711 -0.03(-0.06%)
Nov 22, 2022 48.71 49.40 48.00 49.18 3,933,034 +0.61(+1.26%)
Nov 21, 2022 48.81 50.28 47.76 48.57 2,382,368 -1.41(-2.82%)
Nov 18, 2022 51.22 51.86 48.66 49.98 3,635,448 +0.22(+0.44%)
Nov 17, 2022 48.97 49.91 47.88 49.76 3,395,867 -0.97(-1.91%)
Nov 16, 2022 53.27 53.28 50.64 50.73 3,235,440 -3.57(-6.57%)
Nov 15, 2022 53.09 54.93 52.72 54.30 3,988,345 +2.79(+5.42%)
Nov 14, 2022 51.40 52.52 49.81 51.51 4,505,744 -0.61(-1.17%)
Nov 11, 2022 51.25 53.13 50.43 52.12 4,881,547 +1.50(+2.96%)
Nov 10, 2022 46.24 51.13 46.24 50.62 7,360,405 +7.66(+17.83%)
Nov 09, 2022 43.56 43.88 42.66 42.96 3,892,799 -1.69(-3.78%)
Nov 08, 2022 44.79 45.47 43.55 44.65 3,166,122 +0.58(+1.32%)
Nov 07, 2022 42.91 44.33 41.60 44.07 3,456,312 +1.43(+3.35%)
Nov 04, 2022 44.36 45.22 41.78 42.64 5,344,814 -0.38(-0.88%)
Nov 03, 2022 43.53 44.19 41.50 43.02 6,996,845 -1.06(-2.40%)
Nov 02, 2022 47.28 43.84 44.08 8,573,700 -0.31(-0.70%)
Nov 01, 2022 45.25 45.77 43.89 44.39 4,402,416 +0.66(+1.51%)
Oct 31, 2022 44.56 44.92 43.22 43.73 4,446,197 -0.37(-0.84%)
Oct 28, 2022 41.33 44.13 40.76 44.10 4,468,929 +2.59(+6.24%)
Oct 27, 2022 43.13 44.25 41.31 41.51 3,563,141 -1.02(-2.40%)
Oct 26, 2022 42.21 44.89 41.99 42.53 7,941,003 +0.04(+0.09%)
Oct 25, 2022 41.41 43.30 41.36 42.49 5,726,613 +1.07(+2.58%)
Oct 24, 2022 39.53 41.65 39.28 41.42 5,422,315 +1.81(+4.57%)
Oct 21, 2022 37.08 39.80 36.52 39.61 5,368,488 +2.20(+5.88%)
Oct 20, 2022 37.31 39.52 37.31 37.41 3,380,066 +0.10(+0.27%)
Oct 19, 2022 38.01 38.88 36.78 37.31 3,299,153 -1.55(-3.99%)
Oct 18, 2022 39.54 40.00 38.26 38.86 5,278,304 +1.21(+3.21%)
Oct 17, 2022 36.81 37.98 36.50 37.65 4,214,759 +2.32(+6.57%)
Oct 14, 2022 36.86 37.55 35.10 35.33 3,308,943 -1.02(-2.81%)
Oct 13, 2022 34.35 36.59 32.70 36.35 5,180,489 +0.24(+0.66%)
Oct 12, 2022 35.09 36.32 34.31 36.11 3,886,639 +0.92(+2.61%)
Oct 11, 2022 35.34 36.05 33.84 35.19 4,528,811 -0.19(-0.54%)
Oct 10, 2022 37.33 37.52 35.13 35.38 6,467,580 -1.90(-5.10%)
Oct 07, 2022 37.44 38.14 36.70 37.28 3,479,486 -1.34(-3.47%)
Oct 06, 2022 38.54 39.85 37.91 38.62 3,585,626 +0.10(+0.26%)
Oct 05, 2022 36.90 38.92 35.64 38.52 4,870,483 +0.47(+1.24%)
Oct 04, 2022 35.72 38.86 35.69 38.05 7,436,682 +3.90(+11.42%)
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.