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

Caesars Entertainment Inc (NQ: CZR )

35.33 +0.19 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2012 8.580 8.590 8.310 8.380 280,859 -0.22(-2.56%)
Jul 30, 2012 8.600 8.870 8.520 8.600 96,856 -0.03(-0.35%)
Jul 27, 2012 8.370 8.710 8.190 8.630 231,395 +0.29(+3.48%)
Jul 26, 2012 8.320 8.360 8.110 8.340 98,926 +0.11(+1.34%)
Jul 25, 2012 8.200 8.426 8.100 8.230 87,122 +0.10(+1.23%)
Jul 24, 2012 8.430 8.550 8.080 8.130 170,512 -0.23(-2.75%)
Jul 23, 2012 8.720 8.730 8.320 8.360 181,635 -0.49(-5.54%)
Jul 20, 2012 9.020 9.020 8.760 8.850 175,850 -0.24(-2.64%)
Jul 19, 2012 9.270 9.270 8.780 9.090 156,287 -0.16(-1.73%)
Jul 18, 2012 8.550 9.250 8.420 9.250 449,801 +0.75(+8.82%)
Jul 17, 2012 8.980 9.000 8.100 8.500 671,318 -0.50(-5.56%)
Jul 16, 2012 8.920 9.200 8.920 9.000 75,167 +0.08(+0.90%)
Jul 13, 2012 8.970 9.070 8.800 8.920 275,986 +0.02(+0.22%)
Jul 12, 2012 9.700 9.700 8.790 8.900 500,583 -0.59(-6.22%)
Jul 11, 2012 10.37 10.37 9.450 9.490 474,193 -0.82(-7.95%)
Jul 10, 2012 11.03 11.03 10.30 10.31 166,055 -0.68(-6.19%)
Jul 09, 2012 10.99 11.12 10.86 10.99 85,520 +0.02(+0.18%)
Jul 06, 2012 10.86 11.30 10.82 10.97 164,094 -0.02(-0.18%)
Jul 05, 2012 11.29 11.44 10.96 10.99 157,864 -0.38(-3.34%)
Jul 03, 2012 11.14 11.39 10.93 11.37 101,967 +0.28(+2.52%)
Jul 02, 2012 11.51 11.67 10.93 11.09 332,669 -0.31(-2.72%)
Jun 29, 2012 11.47 11.48 11.19 11.40 216,890 +0.08(+0.71%)
Jun 28, 2012 11.58 11.66 11.14 11.32 125,754 -0.31(-2.67%)
Jun 27, 2012 11.77 11.85 11.41 11.63 94,015 -0.13(-1.11%)
Jun 26, 2012 11.64 11.99 11.61 11.76 153,369 +0.08(+0.68%)
Jun 25, 2012 12.00 12.15 11.60 11.68 140,748 -0.46(-3.79%)
Jun 22, 2012 11.79 12.28 11.68 12.14 1,123,341 +0.45(+3.85%)
Jun 21, 2012 12.05 12.10 11.55 11.69 165,259 -0.38(-3.15%)
Jun 20, 2012 12.13 12.30 11.96 12.07 115,429 -0.07(-0.58%)
Jun 19, 2012 12.10 12.45 12.00 12.14 199,646 +0.09(+0.75%)
Jun 18, 2012 11.92 12.24 11.82 12.05 284,970 +0.05(+0.42%)
Jun 15, 2012 11.88 12.05 11.81 12.00 359,642 +0.07(+0.59%)
Jun 14, 2012 11.64 11.95 11.51 11.93 166,510 +0.27(+2.32%)
Jun 13, 2012 11.88 12.06 11.54 11.66 202,994 -0.30(-2.51%)
Jun 12, 2012 12.11 12.13 11.79 11.96 178,430 -0.02(-0.17%)
Jun 11, 2012 12.12 12.40 11.92 11.98 130,632 -0.05(-0.42%)
Jun 08, 2012 12.05 12.26 11.62 12.03 138,785 -0.07(-0.58%)
Jun 07, 2012 12.43 12.58 12.04 12.10 133,438 -0.20(-1.63%)
Jun 06, 2012 11.86 12.50 11.86 12.30 126,682 +0.48(+4.06%)
Jun 05, 2012 11.27 11.90 11.12 11.82 173,037 +0.64(+5.72%)
Jun 04, 2012 11.62 11.85 11.03 11.18 226,232 -0.39(-3.37%)
Jun 01, 2012 11.93 12.07 11.51 11.57 386,127 -0.57(-4.70%)
May 31, 2012 12.19 12.50 11.85 12.14 504,162 -0.26(-2.10%)
May 30, 2012 12.87 12.97 12.40 12.40 123,729 -0.57(-4.39%)
May 29, 2012 12.59 13.40 12.59 12.97 139,876 +0.47(+3.76%)
May 25, 2012 12.79 12.80 12.44 12.50 121,787 -0.22(-1.73%)
May 24, 2012 12.91 13.10 12.45 12.72 210,702 -0.23(-1.78%)
May 23, 2012 13.38 13.38 12.56 12.95 318,286 -0.50(-3.72%)
May 22, 2012 13.92 14.50 13.20 13.45 188,516 -0.46(-3.31%)
May 21, 2012 13.57 13.93 13.13 13.91 169,119 +0.32(+2.35%)
May 18, 2012 13.90 13.95 13.14 13.59 309,837 +0.04(+0.30%)
May 17, 2012 13.62 14.08 13.41 13.55 334,805 +0.07(+0.52%)
May 16, 2012 13.89 13.96 13.21 13.48 137,212 -0.30(-2.18%)
May 15, 2012 13.73 13.91 13.61 13.78 84,636 +0.03(+0.22%)
May 14, 2012 14.32 14.32 13.45 13.75 177,630 -0.68(-4.71%)
May 11, 2012 14.07 14.56 13.94 14.43 116,478 +0.23(+1.62%)
May 10, 2012 14.16 14.30 13.96 14.20 68,073 +0.15(+1.07%)
May 09, 2012 13.19 14.25 13.19 14.05 191,768 +0.67(+5.01%)
May 08, 2012 13.56 14.10 13.17 13.38 90,867 -0.22(-1.62%)
May 07, 2012 13.41 15.12 13.10 13.60 252,708 +0.12(+0.89%)
May 04, 2012 13.98 14.05 13.33 13.48 116,092 -0.57(-4.06%)
May 03, 2012 14.69 14.93 13.99 14.05 165,633 -0.70(-4.75%)
May 02, 2012 14.50 14.82 13.80 14.75 295,311 +0.00(+0.00%)
May 01, 2012 14.60 15.05 13.76 14.75 274,809 +0.11(+0.75%)
Apr 30, 2012 14.10 14.74 13.75 14.64 444,333 +0.47(+3.32%)
Apr 27, 2012 13.59 14.25 13.34 14.17 216,887 +0.48(+3.51%)
Apr 26, 2012 12.37 13.75 12.32 13.69 313,619 +1.22(+9.78%)
Apr 25, 2012 12.61 12.75 12.23 12.47 207,935 -0.02(-0.16%)
Apr 24, 2012 12.09 12.85 12.00 12.49 178,399 +0.44(+3.65%)
Apr 23, 2012 12.30 12.59 11.95 12.05 280,245 -0.47(-3.75%)
Apr 20, 2012 14.16 14.16 12.21 12.52 601,997 -0.75(-5.65%)
Apr 19, 2012 13.64 13.96 13.20 13.27 158,343 -0.43(-3.14%)
Apr 18, 2012 13.85 14.11 13.56 13.70 128,885 -0.07(-0.51%)
Apr 17, 2012 13.91 13.92 13.48 13.77 184,734 -0.06(-0.43%)
Apr 16, 2012 14.55 14.68 13.68 13.83 331,011 -0.72(-4.95%)
Apr 13, 2012 15.54 15.61 14.49 14.55 387,824 -1.09(-6.97%)
Apr 12, 2012 15.28 15.68 15.02 15.64 219,821 +0.36(+2.36%)
Apr 11, 2012 15.34 15.43 15.00 15.28 210,943 +0.06(+0.39%)
Apr 10, 2012 15.33 15.68 15.00 15.22 509,697 -0.17(-1.10%)
Apr 09, 2012 15.23 15.59 14.90 15.39 291,717 -0.02(-0.13%)
Apr 05, 2012 15.43 15.74 15.11 15.41 344,128 +0.30(+1.99%)
Apr 04, 2012 15.04 15.42 14.90 15.11 300,550 -0.05(-0.33%)
Apr 03, 2012 15.21 15.60 14.85 15.16 550,357 +0.08(+0.53%)
Apr 02, 2012 14.80 15.14 14.61 15.08 857,103 +0.34(+2.31%)
Mar 30, 2012 13.88 14.75 13.72 14.74 5,121,307 +0.90(+6.50%)
Mar 29, 2012 13.95 14.64 12.85 13.84 913,568 -0.11(-0.79%)
Mar 28, 2012 13.02 14.30 13.02 13.95 1,062,910 +0.97(+7.47%)
Mar 27, 2012 12.58 13.25 12.55 12.98 382,795 +0.08(+0.62%)
Mar 26, 2012 12.51 13.05 12.51 12.90 360,743 +0.40(+3.20%)
Mar 23, 2012 12.51 12.62 12.40 12.50 151,411 -0.05(-0.40%)
Mar 22, 2012 12.59 12.61 12.38 12.55 163,225 -0.15(-1.18%)
Mar 21, 2012 13.25 13.25 12.63 12.70 304,508 -0.29(-2.23%)
Mar 20, 2012 13.17 13.20 12.61 12.99 209,049 +0.06(+0.46%)
Mar 19, 2012 12.89 13.34 12.51 12.93 332,050 -0.06(-0.46%)
Mar 16, 2012 12.56 13.29 12.28 12.99 416,784 +0.47(+3.75%)
Mar 15, 2012 13.12 13.48 11.88 12.52 1,481,692 -0.36(-2.80%)
Mar 14, 2012 11.00 12.88 11.00 12.88 1,553,283 +1.87(+16.98%)
Mar 13, 2012 11.09 11.15 10.97 11.01 140,448 -0.04(-0.36%)
Mar 12, 2012 11.02 11.05 10.96 11.05 84,908 +0.01(+0.09%)
Mar 09, 2012 11.08 11.15 10.99 11.04 67,680 +0.03(+0.27%)
Mar 08, 2012 11.24 11.28 10.95 11.01 78,915 -0.17(-1.52%)
Mar 07, 2012 11.24 11.27 10.90 11.18 104,967 -0.01(-0.09%)
Mar 06, 2012 11.10 11.25 11.00 11.19 159,029 -0.09(-0.80%)
Mar 05, 2012 11.30 11.50 11.00 11.28 548,666 +0.28(+2.55%)
Mar 02, 2012 11.20 11.33 10.95 11.00 197,465 -0.22(-1.96%)
Mar 01, 2012 11.48 11.57 10.93 11.22 391,664 -0.10(-0.88%)
Feb 29, 2012 11.08 11.87 10.90 11.32 640,300 +0.46(+4.24%)
Feb 28, 2012 10.80 11.00 10.36 10.86 450,502 +0.50(+4.83%)
Feb 27, 2012 10.42 10.62 10.36 10.36 381,517 -0.51(-4.69%)
Feb 24, 2012 11.50 11.50 10.77 10.87 541,400 -0.53(-4.65%)
Feb 23, 2012 12.05 12.23 10.95 11.40 658,077 -0.60(-5.00%)
Feb 22, 2012 12.82 12.82 12.00 12.00 207,897 -0.50(-4.00%)
Feb 21, 2012 12.60 12.76 12.30 12.50 340,340 -0.06(-0.48%)
Feb 17, 2012 13.00 13.24 12.56 12.56 275,086 -0.10(-0.79%)
Feb 16, 2012 12.39 13.48 12.32 12.66 1,058,582 +0.18(+1.44%)
Feb 15, 2012 12.78 13.19 12.28 12.48 404,972 -0.11(-0.87%)
Feb 14, 2012 13.23 13.48 11.82 12.59 902,579 -0.57(-4.33%)
Feb 13, 2012 14.51 14.80 13.13 13.16 853,576 -1.08(-7.58%)
Feb 10, 2012 14.43 15.35 14.14 14.24 894,352 -0.41(-2.80%)
Feb 09, 2012 15.18 17.30 14.12 14.65 3,149,942 -0.74(-4.81%)
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.