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

Caesars Entertainment Inc (NQ: CZR )

36.61 -1.43 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 10.20 10.20 10.20 0 -0.10(-0.97%)
Aug 30, 2018 10.60 10.60 10.20 10.30 14,686,877 -0.30(-2.83%)
Aug 29, 2018 10.45 10.65 10.36 10.60 11,295,960 +0.20(+1.92%)
Aug 28, 2018 10.35 10.52 10.30 10.40 10,728,798 +0.03(+0.24%)
Aug 27, 2018 10.45 10.55 10.35 10.38 7,764,272 +0.03(+0.24%)
Aug 24, 2018 10.35 10.55 10.25 10.35 7,438,400 +0.05(+0.49%)
Aug 23, 2018 10.35 10.55 10.17 10.30 10,190,753 -0.05(-0.48%)
Aug 22, 2018 10.15 10.40 10.00 10.35 10,291,423 +0.20(+1.97%)
Aug 21, 2018 10.10 10.15 9.950 10.15 8,475,073 +0.10(+1.00%)
Aug 20, 2018 9.950 10.08 9.880 10.05 11,410,781 +0.05(+0.50%)
Aug 17, 2018 9.550 10.05 9.550 10.00 13,482,800 +0.40(+4.17%)
Aug 16, 2018 9.400 9.800 9.400 9.600 9,115,036 +0.30(+3.23%)
Aug 15, 2018 9.500 9.600 9.200 9.300 16,627,677 -0.30(-3.12%)
Aug 14, 2018 9.800 9.900 9.550 9.600 17,907,368 -0.15(-1.54%)
Aug 13, 2018 9.750 10.10 9.680 9.750 10,778,694 -0.05(-0.51%)
Aug 10, 2018 9.800 10.05 9.700 9.800 9,913,800 -0.10(-1.01%)
Aug 09, 2018 9.900 10.10 9.850 9.900 15,535,623 +0.10(+1.02%)
Aug 08, 2018 9.750 10.15 9.750 9.800 23,721,484 +0.05(+0.51%)
Aug 07, 2018 9.850 10.00 9.750 9.750 21,784,712 -0.05(-0.51%)
Aug 06, 2018 9.400 9.950 9.350 9.800 24,397,288 +0.45(+4.81%)
Aug 03, 2018 9.650 9.850 9.250 9.350 22,031,000 -0.35(-3.61%)
Aug 02, 2018 9.600 9.750 9.450 9.700 26,817,050 +0.07(+0.73%)
Aug 01, 2018 11.45 11.50 8.550 9.630 98,904,256 -1.67(-14.78%)
Jul 31, 2018 11.10 11.50 10.95 11.30 16,947,234 +0.30(+2.73%)
Jul 30, 2018 11.25 11.35 10.95 11.00 7,983,000 -0.25(-2.22%)
Jul 27, 2018 11.45 11.60 11.10 11.25 8,997,000 -0.20(-1.75%)
Jul 26, 2018 11.70 11.38 11.45 8,133,271 -0.15(-1.29%)
Jul 25, 2018 11.65 11.80 11.55 11.60 7,328,077 -0.10(-0.85%)
Jul 24, 2018 11.65 11.85 11.60 11.70 12,914,895 +0.15(+1.30%)
Jul 23, 2018 11.80 11.90 11.50 11.55 8,785,391 -0.15(-1.28%)
Jul 20, 2018 11.55 11.80 11.47 11.70 7,509,772 +0.15(+1.30%)
Jul 19, 2018 11.40 11.68 11.20 11.55 7,525,781 +0.05(+0.43%)
Jul 18, 2018 11.55 11.65 11.45 11.50 6,199,575 +0.03(+0.22%)
Jul 17, 2018 11.60 11.80 11.45 11.47 7,623,170 -0.18(-1.50%)
Jul 16, 2018 11.55 11.80 11.40 11.65 9,704,149 +0.15(+1.30%)
Jul 13, 2018 11.60 11.35 11.50 4,427,870 +0.00(+0.00%)
Jul 12, 2018 11.20 11.60 11.15 11.50 12,132,957 +0.35(+3.14%)
Jul 11, 2018 11.25 11.35 11.05 11.15 10,827,177 -0.25(-2.19%)
Jul 10, 2018 11.40 11.47 11.22 11.40 7,021,923 +0.05(+0.44%)
Jul 09, 2018 11.30 11.40 11.25 11.35 9,118,844 +0.07(+0.67%)
Jul 06, 2018 10.80 11.35 10.70 11.28 8,596,240 +0.47(+4.40%)
Jul 05, 2018 10.60 10.95 10.55 10.80 6,929,902 +0.25(+2.37%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.10(+0.96%)
Jul 02, 2018 10.65 10.80 10.25 10.45 12,251,431 -0.25(-2.34%)
Jun 29, 2018 10.97 10.65 10.70 9,508,141 +0.10(+0.94%)
Jun 28, 2018 10.55 10.65 10.45 10.60 12,125,119 -0.05(-0.47%)
Jun 27, 2018 10.85 11.00 10.50 10.65 15,525,995 -0.25(-2.29%)
Jun 26, 2018 10.98 10.55 10.90 11,551,352 +0.10(+0.93%)
Jun 25, 2018 11.15 11.25 10.65 10.80 22,726,772 -0.50(-4.42%)
Jun 22, 2018 11.40 11.53 11.12 11.30 36,976,808 -0.05(-0.44%)
Jun 21, 2018 11.40 11.60 11.20 11.35 8,129,562 +0.00(+0.00%)
Jun 20, 2018 11.45 11.72 11.30 11.35 7,468,484 -0.05(-0.44%)
Jun 19, 2018 11.55 11.60 11.15 11.40 11,131,521 -0.35(-2.98%)
Jun 18, 2018 11.20 11.82 11.20 11.75 11,656,104 +0.40(+3.52%)
Jun 15, 2018 11.60 11.30 11.35 15,440,732 -0.25(-2.16%)
Jun 14, 2018 11.65 11.70 11.35 11.60 13,876,556 +0.00(+0.00%)
Jun 13, 2018 11.95 12.00 11.53 11.60 10,056,382 -0.33(-2.73%)
Jun 12, 2018 11.95 12.15 11.85 11.93 7,232,044 -0.02(-0.21%)
Jun 11, 2018 11.75 12.05 11.75 11.95 5,257,788 +0.20(+1.70%)
Jun 08, 2018 12.00 12.12 11.70 11.75 6,738,539 -0.25(-2.08%)
Jun 07, 2018 12.20 12.30 11.95 12.00 9,037,428 -0.15(-1.23%)
Jun 06, 2018 12.20 12.15 11,578,211 +0.45(+3.85%)
Jun 05, 2018 11.90 12.15 11.55 11.70 26,497,318 -0.30(-2.50%)
Jun 04, 2018 12.10 12.10 11.80 12.00 10,151,331 +0.00(+0.00%)
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.