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 (%)
Dec 31, 2018 6.690 6.800 6.450 6.790 13,478,000 +0.16(+2.41%)
Dec 28, 2018 6.760 6.820 6.450 6.630 14,943,900 -0.08(-1.19%)
Dec 27, 2018 6.490 6.720 6.380 6.710 17,105,220 +0.11(+1.67%)
Dec 26, 2018 5.940 6.690 5.920 6.600 17,388,666 +0.70(+11.86%)
Dec 24, 2018 5.990 6.125 5.835 5.900 9,282,100 -0.13(-2.16%)
Dec 21, 2018 6.380 6.410 5.930 6.030 31,166,600 -0.35(-5.49%)
Dec 20, 2018 6.640 6.690 6.190 6.380 58,520,600 -0.17(-2.60%)
Dec 19, 2018 7.010 7.220 6.510 6.550 25,694,418 -0.45(-6.43%)
Dec 18, 2018 7.150 7.330 6.960 7.000 18,387,882 -0.12(-1.69%)
Dec 17, 2018 7.410 7.540 7.100 7.120 19,203,136 -0.33(-4.43%)
Dec 14, 2018 7.230 7.525 7.225 7.450 13,867,800 +0.03(+0.40%)
Dec 13, 2018 7.570 7.610 7.370 7.420 14,333,195 -0.06(-0.80%)
Dec 12, 2018 7.330 7.610 7.260 7.480 23,331,136 +0.31(+4.32%)
Dec 11, 2018 7.330 7.490 7.070 7.170 15,684,906 -0.06(-0.83%)
Dec 10, 2018 7.550 7.640 7.180 7.230 20,691,028 -0.35(-4.62%)
Dec 07, 2018 7.940 8.030 7.530 7.580 12,461,700 -0.37(-4.65%)
Dec 06, 2018 7.750 7.970 7.450 7.950 18,020,888 -0.01(-0.13%)
Dec 04, 2018 8.290 8.400 7.900 7.960 16,386,500 -0.41(-4.90%)
Dec 03, 2018 8.780 8.930 8.340 8.370 10,691,045 -0.15(-1.76%)
Nov 30, 2018 8.610 8.720 8.450 8.520 8,657,700 -0.14(-1.62%)
Nov 29, 2018 8.680 8.825 8.470 8.660 8,615,473 -0.01(-0.12%)
Nov 28, 2018 8.660 8.780 8.310 8.670 9,492,932 +0.08(+0.93%)
Nov 27, 2018 8.460 8.720 8.420 8.590 12,468,491 +0.03(+0.35%)
Nov 26, 2018 8.360 8.575 8.360 8.560 20,262,594 +0.34(+4.14%)
Nov 23, 2018 8.080 8.300 7.890 8.220 6,074,200 +0.03(+0.37%)
Nov 21, 2018 8.190 8.190 8.190 0 +0.35(+4.46%)
Nov 20, 2018 8.090 8.150 7.640 7.840 29,878,084 -0.41(-4.97%)
Nov 19, 2018 8.340 8.590 8.150 8.250 12,722,459 -0.26(-3.06%)
Nov 16, 2018 8.400 8.525 8.270 8.510 8,623,400 +0.01(+0.12%)
Nov 15, 2018 8.240 8.570 8.140 8.500 14,469,667 +0.34(+4.17%)
Nov 14, 2018 8.110 8.430 8.090 8.160 13,108,636 +0.02(+0.25%)
Nov 13, 2018 8.250 8.470 8.100 8.140 16,285,527 -0.04(-0.49%)
Nov 12, 2018 8.430 8.500 8.100 8.180 20,556,780 -0.33(-3.88%)
Nov 09, 2018 8.930 9.070 8.490 8.510 20,955,800 -0.50(-5.55%)
Nov 08, 2018 9.200 9.410 8.980 9.010 21,517,498 -0.51(-5.36%)
Nov 07, 2018 9.420 9.560 9.310 9.520 16,281,432 +0.11(+1.17%)
Nov 06, 2018 9.440 9.620 9.160 9.410 18,140,712 -0.09(-0.95%)
Nov 05, 2018 9.750 9.850 9.320 9.500 28,835,004 -0.03(-0.31%)
Nov 02, 2018 9.880 9.910 9.270 9.530 39,527,500 +0.68(+7.68%)
Nov 01, 2018 8.600 8.890 8.560 8.850 32,899,744 +0.26(+3.03%)
Oct 31, 2018 8.300 8.710 8.190 8.590 19,849,662 +0.46(+5.66%)
Oct 30, 2018 8.140 8.440 7.950 8.130 37,602,688 -0.08(-0.97%)
Oct 29, 2018 8.880 9.020 8.050 8.210 26,789,520 -0.59(-6.70%)
Oct 26, 2018 9.120 9.245 8.790 8.800 18,479,800 -0.24(-2.65%)
Oct 25, 2018 8.500 9.060 8.390 9.040 23,903,424 +0.57(+6.73%)
Oct 24, 2018 9.050 9.140 8.430 8.470 24,584,322 -0.56(-6.20%)
Oct 23, 2018 9.470 9.470 8.950 9.030 28,198,916 -0.46(-4.85%)
Oct 22, 2018 9.850 9.980 9.410 9.490 21,824,536 -0.71(-6.96%)
Oct 19, 2018 10.36 10.77 10.10 10.20 23,808,200 -0.05(-0.49%)
Oct 18, 2018 10.17 10.66 10.16 10.25 33,695,236 +0.05(+0.49%)
Oct 17, 2018 9.120 11.28 8.880 10.20 89,322,288 +1.11(+12.21%)
Oct 16, 2018 8.960 9.150 8.850 9.090 12,698,112 +0.24(+2.71%)
Oct 15, 2018 9.000 9.060 8.830 8.850 12,417,971 -0.18(-1.99%)
Oct 12, 2018 9.080 9.150 8.830 9.030 14,086,100 +0.14(+1.57%)
Oct 11, 2018 9.000 9.240 8.850 8.890 19,141,804 -0.21(-2.31%)
Oct 10, 2018 9.680 9.690 9.090 9.100 23,762,048 -0.61(-6.28%)
Oct 09, 2018 9.540 9.950 9.430 9.710 15,939,414 +0.16(+1.68%)
Oct 08, 2018 9.630 9.680 9.370 9.550 17,324,200 -0.15(-1.55%)
Oct 05, 2018 10.14 10.28 9.450 9.700 26,414,800 -0.47(-4.62%)
Oct 04, 2018 10.32 10.35 9.950 10.17 11,688,361 -0.15(-1.45%)
Oct 03, 2018 10.34 10.51 10.26 10.32 10,744,987 -0.01(-0.10%)
Oct 02, 2018 10.12 10.38 10.10 10.33 11,368,550 +0.18(+1.77%)
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.