Caesars Entertainment Inc (NQ: CZR )

92.51 USD -0.74 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 104.97 106.07 102.74 102.90 1,900,021 -0.85(-0.82%)
Jun 30, 2021 100.92 104.03 99.83 103.75 2,270,475 +2.87(+2.84%)
Jun 29, 2021 100.34 102.20 100.18 100.88 3,465,702 +0.34(+0.34%)
Jun 28, 2021 102.26 102.26 98.40 100.54 2,736,845 -1.89(-1.85%)
Jun 25, 2021 104.71 105.02 100.26 102.43 27,148,294 -2.30(-2.20%)
Jun 24, 2021 104.67 106.31 104.26 104.73 2,076,358 +1.51(+1.46%)
Jun 23, 2021 104.40 105.75 102.05 103.22 2,507,594 -1.09(-1.04%)
Jun 22, 2021 103.64 106.49 102.03 104.31 3,973,279 +0.49(+0.47%)
Jun 21, 2021 101.83 103.96 99.78 103.82 3,154,845 +3.76(+3.76%)
Jun 18, 2021 100.86 103.43 99.48 100.06 4,759,352 -3.69(-3.56%)
Jun 17, 2021 105.81 107.43 101.51 103.75 3,644,673 -3.34(-3.12%)
Jun 16, 2021 105.22 107.75 104.99 107.09 2,579,498 +0.59(+0.55%)
Jun 15, 2021 105.93 107.86 104.88 106.50 2,217,710 -0.12(-0.11%)
Jun 14, 2021 109.50 110.47 106.26 106.62 2,511,640 -3.69(-3.35%)
Jun 11, 2021 111.19 112.19 110.01 110.31 1,544,005 -1.09(-0.98%)
Jun 10, 2021 110.84 112.86 109.04 111.40 2,375,628 +0.57(+0.51%)
Jun 09, 2021 111.91 112.35 109.00 110.83 1,845,652 -0.87(-0.78%)
Jun 08, 2021 111.67 112.74 110.09 111.70 2,696,505 +1.10(+0.99%)
Jun 07, 2021 112.19 113.46 109.46 110.60 2,803,500 -0.04(-0.04%)
Jun 04, 2021 109.99 111.32 109.06 110.64 2,823,941 +1.07(+0.98%)
Jun 03, 2021 108.16 109.96 106.49 109.57 1,913,228 -0.13(-0.12%)
Jun 02, 2021 109.82 110.13 107.76 109.70 2,115,503 +0.15(+0.14%)
Jun 01, 2021 107.68 110.48 107.33 109.55 2,469,046 +2.10(+1.95%)
May 28, 2021 107.82 108.26 105.02 107.45 1,835,212 -0.48(-0.44%)
May 27, 2021 107.65 109.19 105.50 107.93 13,307,841 +1.33(+1.25%)
May 26, 2021 108.20 109.19 106.25 106.60 2,871,141 -0.46(-0.43%)
May 25, 2021 106.00 107.77 104.62 107.06 4,331,267 +1.98(+1.88%)
May 24, 2021 101.42 106.31 100.31 105.08 4,334,702 +4.87(+4.86%)
May 21, 2021 101.28 102.41 99.78 100.21 2,380,306 -0.38(-0.38%)
May 20, 2021 96.96 101.11 95.93 100.59 3,410,631 +4.09(+4.24%)
May 19, 2021 97.12 98.45 95.25 96.50 2,472,752 -3.65(-3.64%)
May 18, 2021 100.72 103.84 99.82 100.15 2,923,445 -0.22(-0.22%)
May 17, 2021 97.61 100.61 95.85 100.37 2,926,109 +1.76(+1.78%)
May 14, 2021 95.08 100.04 95.08 98.61 2,591,543 +4.24(+4.49%)
May 13, 2021 92.80 96.39 90.28 94.37 4,040,329 +1.96(+2.12%)
May 12, 2021 99.29 102.18 91.74 92.41 4,389,265 -8.36(-8.30%)
May 11, 2021 100.58 103.54 97.41 100.77 3,812,418 -3.91(-3.74%)
May 10, 2021 106.42 106.85 103.22 104.68 2,665,997 -1.07(-1.01%)
May 07, 2021 101.94 105.88 101.47 105.75 2,949,479 +3.53(+3.45%)
May 06, 2021 102.95 103.88 99.45 102.22 3,586,823 -0.76(-0.74%)
May 05, 2021 104.38 105.50 100.14 102.98 6,277,983 +7.45(+7.80%)
May 04, 2021 94.83 95.80 90.90 95.53 4,568,691 -1.38(-1.42%)
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.