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 (%)
Sep 30, 2021 113.59 113.60 110.69 112.28 2,711,541 -1.12(-0.99%)
Sep 29, 2021 116.21 116.72 113.16 113.40 1,574,228 -2.08(-1.80%)
Sep 28, 2021 115.32 118.73 114.50 115.48 3,084,235 -0.87(-0.75%)
Sep 27, 2021 112.62 117.19 112.54 116.35 3,075,682 +4.00(+3.56%)
Sep 24, 2021 110.92 113.63 110.80 112.35 1,425,944 +0.73(+0.65%)
Sep 23, 2021 110.51 114.60 110.11 111.62 3,194,977 +1.71(+1.56%)
Sep 22, 2021 105.73 111.63 105.66 109.91 2,628,614 +4.87(+4.64%)
Sep 21, 2021 105.45 107.76 103.19 105.04 1,890,593 +0.29(+0.28%)
Sep 20, 2021 103.24 106.39 102.33 104.75 2,662,991 -1.32(-1.24%)
Sep 17, 2021 108.98 112.18 105.32 106.07 5,778,575 -2.50(-2.30%)
Sep 16, 2021 107.52 109.50 106.79 108.57 1,584,905 +1.24(+1.16%)
Sep 15, 2021 103.58 107.77 101.30 107.33 2,313,965 +4.27(+4.14%)
Sep 14, 2021 102.62 104.13 101.20 103.06 1,415,931 -1.28(-1.23%)
Sep 13, 2021 105.55 105.97 100.82 104.34 1,628,740 +0.15(+0.14%)
Sep 10, 2021 106.98 107.46 103.99 104.19 1,743,104 -2.40(-2.25%)
Sep 09, 2021 107.45 109.33 105.50 106.59 2,556,884 +0.70(+0.66%)
Sep 08, 2021 106.80 107.68 103.33 105.89 1,742,097 -1.19(-1.11%)
Sep 07, 2021 104.00 107.78 103.02 107.08 2,537,161 +3.52(+3.40%)
Sep 03, 2021 102.58 104.93 102.18 103.56 1,446,227 +0.06(+0.06%)
Sep 02, 2021 102.62 105.03 101.25 103.50 1,673,524 +1.61(+1.58%)
Sep 01, 2021 102.60 103.45 100.53 101.89 1,813,613 +0.26(+0.26%)
Aug 31, 2021 102.48 103.50 99.73 101.63 2,195,718 -0.49(-0.48%)
Aug 30, 2021 103.96 104.59 101.54 102.12 1,928,249 -2.12(-2.03%)
Aug 27, 2021 100.09 109.00 100.00 104.24 3,560,210 +4.25(+4.25%)
Aug 26, 2021 98.07 101.56 97.75 99.99 3,772,099 +2.29(+2.34%)
Aug 25, 2021 94.00 98.03 93.56 97.70 2,560,366 +3.84(+4.09%)
Aug 24, 2021 89.98 93.93 89.96 93.86 3,207,131 +4.58(+5.13%)
Aug 23, 2021 86.50 89.40 86.30 89.28 2,704,283 +3.64(+4.25%)
Aug 20, 2021 82.05 85.86 82.00 85.64 2,698,509 +3.17(+3.84%)
Aug 19, 2021 83.82 84.41 80.37 82.47 3,149,994 -2.54(-2.99%)
Aug 18, 2021 83.89 86.20 82.81 85.01 2,405,760 +0.90(+1.07%)
Aug 17, 2021 86.11 86.38 83.06 84.11 2,838,010 -3.29(-3.76%)
Aug 16, 2021 89.70 89.70 86.50 87.40 1,992,153 -3.62(-3.98%)
Aug 13, 2021 93.97 93.97 90.69 91.02 2,339,962 -2.74(-2.92%)
Aug 12, 2021 93.11 93.98 90.36 93.76 2,041,903 +0.81(+0.87%)
Aug 11, 2021 90.10 93.26 89.33 92.95 2,824,515 +2.38(+2.63%)
Aug 10, 2021 91.42 92.10 89.86 90.57 1,563,250 -0.27(-0.30%)
Aug 09, 2021 92.00 92.04 89.02 90.84 3,230,472 +0.34(+0.38%)
Aug 06, 2021 91.00 92.23 89.55 90.50 3,147,158 +0.00(+0.00%)
Aug 05, 2021 84.99 91.47 84.88 90.50 4,109,662 +5.51(+6.48%)
Aug 04, 2021 88.39 88.82 84.63 84.99 4,891,949 -1.76(-2.03%)
Aug 03, 2021 86.78 87.32 82.98 86.75 4,016,314 +0.26(+0.30%)
Aug 02, 2021 88.33 90.64 86.21 86.49 2,062,039 -0.87(-1.00%)
Jul 30, 2021 88.80 90.35 86.59 87.36 2,970,811 -2.50(-2.78%)
Jul 29, 2021 93.00 93.02 89.74 89.86 1,849,047 -2.51(-2.72%)
Jul 28, 2021 93.27 94.84 88.55 92.37 2,884,687 -0.14(-0.15%)
Jul 27, 2021 92.76 93.24 88.64 92.51 1,906,349 -0.74(-0.79%)
Jul 26, 2021 90.63 93.29 89.47 93.25 1,737,100 +2.94(+3.26%)
Jul 23, 2021 93.57 93.73 90.18 90.31 1,624,221 -2.21(-2.39%)
Jul 22, 2021 93.69 94.38 91.68 92.52 1,565,456 -1.47(-1.56%)
Jul 21, 2021 92.51 96.11 92.06 93.99 2,390,609 +2.69(+2.95%)
Jul 20, 2021 88.12 92.21 86.76 91.30 2,619,409 +3.53(+4.02%)
Jul 19, 2021 86.37 89.97 85.37 87.77 3,448,598 -2.13(-2.37%)
Jul 16, 2021 95.53 95.68 89.59 89.90 2,335,628 -4.57(-4.84%)
Jul 15, 2021 93.44 95.50 92.38 94.47 1,866,003 -0.05(-0.05%)
Jul 14, 2021 97.91 99.02 94.13 94.52 2,223,793 -2.25(-2.33%)
Jul 13, 2021 96.95 97.92 96.05 96.77 1,961,626 -1.58(-1.61%)
Jul 12, 2021 97.68 99.00 96.15 98.35 1,476,852 +1.49(+1.54%)
Jul 09, 2021 96.08 97.48 95.01 96.86 2,402,024 +2.30(+2.43%)
Jul 08, 2021 92.40 96.24 92.01 94.56 2,429,514 -0.99(-1.04%)
Jul 07, 2021 98.40 99.07 94.38 95.55 3,166,343 -2.90(-2.95%)
Jul 06, 2021 101.96 102.21 96.92 98.45 3,182,425 -3.96(-3.87%)
Jul 02, 2021 103.60 103.89 101.72 102.41 1,287,385 -0.49(-0.48%)
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.