Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caesars Entertainment Inc (NQ: CZR )

38.20 +0.22 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.25 11.45 11.19 11.39 10,222,200 +0.02(+0.18%)
May 28, 2020 11.57 11.63 11.31 11.37 8,138,833 -0.22(-1.90%)
May 27, 2020 11.52 11.67 11.18 11.59 16,447,249 +0.20(+1.76%)
May 26, 2020 11.59 11.67 11.26 11.39 8,701,164 +0.28(+2.52%)
May 22, 2020 10.98 11.25 10.89 11.11 8,472,300 +0.10(+0.91%)
May 21, 2020 10.90 11.05 10.81 11.01 14,376,552 +0.08(+0.73%)
May 20, 2020 10.77 10.97 10.69 10.93 20,269,864 +0.42(+4.00%)
May 19, 2020 10.44 10.77 10.38 10.51 9,737,506 +0.03(+0.29%)
May 18, 2020 10.33 10.51 10.26 10.48 12,549,577 +0.45(+4.49%)
May 15, 2020 9.760 10.15 9.740 10.03 12,476,700 +0.17(+1.72%)
May 14, 2020 9.410 9.920 9.410 9.860 13,275,417 +0.26(+2.71%)
May 13, 2020 9.950 10.01 9.510 9.600 19,066,844 -0.36(-3.61%)
May 12, 2020 9.800 10.29 9.800 9.960 29,807,884 +0.29(+3.00%)
May 11, 2020 9.540 9.730 9.510 9.670 11,554,416 -0.03(-0.31%)
May 08, 2020 9.560 9.735 9.510 9.700 12,909,499 +0.22(+2.32%)
May 07, 2020 9.370 9.560 9.360 9.480 15,381,311 +0.14(+1.50%)
May 06, 2020 9.460 9.580 9.340 9.340 10,635,893 -0.06(-0.64%)
May 05, 2020 9.650 9.660 9.320 9.400 9,564,483 -0.07(-0.74%)
May 04, 2020 9.200 9.570 9.040 9.470 19,309,900 +0.13(+1.39%)
May 01, 2020 9.480 9.520 9.275 9.340 16,529,100 -0.32(-3.31%)
Apr 30, 2020 9.580 9.830 9.520 9.660 17,652,112 -0.15(-1.53%)
Apr 29, 2020 9.710 9.910 9.580 9.810 17,276,268 +0.33(+3.48%)
Apr 28, 2020 9.760 9.770 9.320 9.480 14,046,589 +0.24(+2.60%)
Apr 27, 2020 9.080 9.300 8.870 9.240 19,969,348 +0.37(+4.17%)
Apr 24, 2020 8.400 9.040 8.320 8.870 24,950,500 +0.81(+10.05%)
Apr 23, 2020 8.140 8.150 7.950 8.060 7,857,875 +0.01(+0.12%)
Apr 22, 2020 8.140 8.150 7.840 8.050 11,491,017 +0.15(+1.90%)
Apr 21, 2020 7.810 8.020 7.730 7.900 19,857,140 -0.13(-1.62%)
Apr 20, 2020 7.900 8.250 7.810 8.030 17,174,534 -0.10(-1.23%)
Apr 17, 2020 8.100 8.170 7.730 8.130 18,324,900 -0.57(-6.55%)
Apr 16, 2020 7.630 7.730 7.400 8.700 8,798,705 +1.13(+14.93%)
Apr 15, 2020 7.600 7.860 7.180 7.570 15,788,527 -0.48(-5.96%)
Apr 14, 2020 8.090 8.110 7.940 8.050 9,547,512 +0.17(+2.16%)
Apr 13, 2020 7.930 7.970 7.540 7.880 9,013,366 -0.05(-0.63%)
Apr 09, 2020 7.850 8.200 7.540 7.930 16,120,900 +0.49(+6.59%)
Apr 08, 2020 7.450 7.760 7.300 7.440 19,566,820 +0.10(+1.36%)
Apr 07, 2020 7.750 8.050 7.270 7.340 16,332,005 +0.33(+4.71%)
Apr 06, 2020 6.740 7.020 6.600 7.010 21,934,236 +0.73(+11.62%)
Apr 03, 2020 6.490 6.570 6.265 6.280 15,835,100 -0.18(-2.79%)
Apr 02, 2020 6.580 6.740 6.220 6.460 12,134,243 -0.17(-2.56%)
Apr 01, 2020 6.500 6.900 6.370 6.630 14,256,611 -0.13(-1.92%)
Mar 31, 2020 6.330 7.510 6.300 6.760 35,121,548 +0.34(+5.30%)
Mar 30, 2020 6.550 6.620 5.990 6.420 20,630,968 -0.43(-6.28%)
Mar 27, 2020 6.780 7.100 6.551 6.850 15,231,200 -0.19(-2.70%)
Mar 26, 2020 7.330 7.990 6.790 7.040 20,461,942 -0.09(-1.26%)
Mar 25, 2020 6.250 7.470 6.120 7.130 24,065,076 +0.95(+15.37%)
Mar 24, 2020 6.920 6.990 6.010 6.180 25,135,580 +0.15(+2.49%)
Mar 23, 2020 5.590 6.470 5.110 6.030 33,368,594 +0.58(+10.64%)
Mar 20, 2020 5.220 6.730 5.150 5.450 41,125,400 +0.43(+8.57%)
Mar 19, 2020 3.540 5.120 3.400 5.020 32,810,138 +1.50(+42.61%)
Mar 18, 2020 4.340 4.790 3.220 3.520 39,157,884 -1.58(-30.98%)
Mar 17, 2020 6.230 6.250 3.230 5.100 51,778,504 -0.98(-16.12%)
Mar 16, 2020 7.200 7.250 5.450 6.080 36,074,556 -2.41(-28.39%)
Mar 13, 2020 8.300 8.610 7.870 8.490 38,606,400 +0.60(+7.60%)
Mar 12, 2020 9.000 9.160 7.770 7.890 41,328,456 -1.91(-19.49%)
Mar 11, 2020 10.45 10.45 9.710 9.800 41,217,172 -0.88(-8.24%)
Mar 10, 2020 10.38 10.68 10.23 10.68 28,327,724 +0.64(+6.37%)
Mar 09, 2020 10.20 10.65 9.980 10.04 39,707,832 -1.05(-9.47%)
Mar 06, 2020 11.10 11.41 10.81 11.09 34,694,100 -0.16(-1.42%)
Mar 05, 2020 11.77 11.82 11.20 11.25 40,066,064 -0.69(-5.78%)
Mar 04, 2020 12.10 12.17 11.83 11.94 49,180,060 -0.03(-0.25%)
Mar 03, 2020 12.38 12.67 11.96 11.97 30,532,976 -0.43(-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.