Caesars Entertainment Inc (NQ: CZR )

51.60 +0.58 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 51.45 52.83 50.45 51.60 3,951,859 +0.58(+1.14%)
May 26, 2022 47.31 52.45 47.07 51.02 5,990,285 +4.62(+9.96%)
May 25, 2022 42.91 46.89 42.71 46.40 5,446,125 +3.26(+7.56%)
May 24, 2022 47.58 47.70 42.59 43.14 5,910,015 -5.11(-10.59%)
May 23, 2022 50.37 50.59 47.64 48.25 5,010,230 -1.86(-3.71%)
May 20, 2022 49.40 50.19 47.39 50.11 4,777,325 +1.48(+3.04%)
May 19, 2022 47.24 50.24 46.65 48.63 5,406,909 +0.68(+1.42%)
May 18, 2022 50.70 50.95 47.08 47.95 4,185,469 -3.45(-6.71%)
May 17, 2022 53.35 54.35 50.30 51.40 5,120,131 -0.59(-1.13%)
May 16, 2022 54.14 55.42 51.88 51.99 3,288,956 -3.00(-5.46%)
May 13, 2022 51.22 55.32 51.21 54.99 5,457,659 +5.16(+10.36%)
May 12, 2022 47.90 51.38 46.08 49.83 5,345,769 +1.47(+3.04%)
May 11, 2022 51.36 53.48 48.30 48.36 4,857,622 -2.41(-4.75%)
May 10, 2022 54.01 55.11 49.16 50.77 5,320,017 -2.18(-4.12%)
May 09, 2022 58.50 59.08 52.58 52.95 5,236,192 -7.00(-11.68%)
May 06, 2022 62.30 62.37 59.30 59.95 3,434,447 -3.00(-4.77%)
May 05, 2022 65.78 67.16 61.95 62.95 3,371,622 -3.44(-5.18%)
May 04, 2022 69.40 69.45 61.49 66.39 7,895,152 -1.26(-1.86%)
May 03, 2022 68.64 69.93 66.00 67.65 3,711,861 -0.70(-1.02%)
May 02, 2022 66.26 68.42 65.17 68.35 2,793,507 +2.07(+3.12%)
Apr 29, 2022 67.35 70.23 66.09 66.28 2,441,366 -1.11(-1.65%)
Apr 28, 2022 64.47 68.02 63.78 67.39 3,220,433 +3.24(+5.05%)
Apr 27, 2022 64.61 65.91 62.28 64.15 2,664,440 -0.68(-1.05%)
Apr 26, 2022 67.43 68.32 63.52 64.83 2,821,763 -3.67(-5.36%)
Apr 25, 2022 65.65 68.59 64.60 68.50 2,495,308 +1.90(+2.85%)
Apr 22, 2022 67.75 69.00 65.11 66.60 2,460,004 -1.51(-2.22%)
Apr 21, 2022 73.43 67.91 68.11 3,624,296 -3.59(-5.01%)
Apr 20, 2022 72.00 73.49 71.41 71.70 2,106,993 -0.05(-0.07%)
Apr 19, 2022 68.39 73.35 68.23 71.75 2,767,132 +3.38(+4.94%)
Apr 18, 2022 68.16 69.32 67.84 68.37 2,117,165 -0.51(-0.74%)
Apr 14, 2022 69.96 71.16 68.79 68.88 2,681,829 -1.13(-1.61%)
Apr 13, 2022 67.45 71.35 67.28 70.01 4,478,648 +2.99(+4.46%)
Apr 12, 2022 69.55 71.01 66.81 67.02 2,881,313 -1.56(-2.27%)
Apr 11, 2022 68.24 71.09 67.85 68.58 2,199,248 -0.40(-0.58%)
Apr 08, 2022 69.96 70.93 67.67 68.98 3,032,626 -1.58(-2.24%)
Apr 07, 2022 71.52 72.56 67.67 70.56 3,909,743 -1.45(-2.01%)
Apr 06, 2022 75.55 75.78 71.25 72.01 3,299,585 -5.15(-6.67%)
Apr 05, 2022 80.14 80.99 76.56 77.16 1,587,050 -3.53(-4.37%)
Apr 04, 2022 77.30 80.89 76.81 80.69 2,267,268 +4.04(+5.27%)
Apr 01, 2022 78.13 78.65 75.80 76.65 2,004,629 -0.71(-0.92%)
Mar 31, 2022 77.23 79.75 76.33 77.36 2,106,331 -0.17(-0.22%)
Mar 30, 2022 80.49 81.56 76.61 77.53 2,158,303 -3.70(-4.55%)
Mar 29, 2022 78.58 81.58 78.39 81.23 2,771,768 +4.35(+5.66%)
Mar 28, 2022 77.60 78.50 75.50 76.88 1,822,920 -0.52(-0.67%)
Mar 25, 2022 79.15 79.15 77.04 77.40 1,165,816 -1.59(-2.01%)
Mar 24, 2022 77.10 79.01 75.42 78.99 2,076,333 +1.99(+2.58%)
Mar 23, 2022 79.32 79.80 76.87 77.00 1,937,356 -3.07(-3.83%)
Mar 22, 2022 78.86 80.80 78.61 80.07 1,411,406 +1.58(+2.01%)
Mar 21, 2022 79.78 80.15 76.44 78.49 2,351,054 -2.34(-2.89%)
Mar 18, 2022 79.25 80.89 78.56 80.83 2,801,791 +1.24(+1.56%)
Mar 17, 2022 78.21 80.68 77.16 79.59 1,663,645 +0.25(+0.32%)
Mar 16, 2022 76.94 79.56 75.83 79.34 2,539,062 +4.37(+5.83%)
Mar 15, 2022 72.42 76.21 72.36 74.97 1,992,510 +3.00(+4.17%)
Mar 14, 2022 74.69 77.10 70.56 71.97 2,976,466 -2.84(-3.80%)
Mar 11, 2022 78.44 78.87 74.32 74.81 1,493,130 -2.65(-3.42%)
Mar 10, 2022 75.71 78.39 75.18 77.46 1,723,724 -0.13(-0.17%)
Mar 09, 2022 74.26 80.41 74.25 77.59 4,083,696 +7.35(+10.46%)
Mar 08, 2022 69.54 72.89 67.22 70.24 3,659,959 +0.60(+0.86%)
Mar 07, 2022 78.80 78.92 69.58 69.64 6,064,388 -9.16(-11.62%)
Mar 04, 2022 82.39 82.90 76.19 78.80 3,424,001 -4.41(-5.30%)
Mar 03, 2022 86.52 87.29 82.81 83.21 3,855,975 -2.95(-3.42%)
Mar 02, 2022 83.49 87.43 83.00 86.16 3,078,432 +3.18(+3.83%)
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.