Skip to main content

Caesars Entertainment Inc (NQ: CZR )

40.27 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 50.37 52.82 45.94 48.06 0 -2.36(-4.69%)
Jul 30, 2013 45.94 50.88 45.34 50.43 354,847 +3.80(+8.15%)
Jul 29, 2013 47.11 47.11 45.67 46.63 100,791 +0.30(+0.65%)
Jul 26, 2013 45.61 46.48 45.19 46.33 0 +0.45(+0.98%)
Jul 25, 2013 45.40 46.30 44.89 45.88 0 +0.45(+0.99%)
Jul 24, 2013 47.32 47.34 45.04 45.43 0 -1.38(-2.94%)
Jul 23, 2013 48.24 48.36 46.66 46.81 0 -1.44(-2.98%)
Jul 22, 2013 48.06 48.84 47.61 48.24 0 +0.33(+0.69%)
Jul 19, 2013 49.38 49.38 47.05 47.91 169,694 -1.50(-3.03%)
Jul 18, 2013 48.69 49.53 48.27 49.41 0 +0.78(+1.60%)
Jul 17, 2013 49.02 49.77 48.54 48.63 79,231 -0.12(-0.25%)
Jul 16, 2013 48.93 49.80 48.36 48.75 0 -0.24(-0.49%)
Jul 15, 2013 47.88 52.01 47.29 48.99 0 +1.11(+2.31%)
Jul 12, 2013 47.52 48.60 47.14 47.88 0 -0.03(-0.06%)
Jul 11, 2013 48.27 48.93 46.66 47.91 0 +0.21(+0.44%)
Jul 10, 2013 42.59 48.96 42.59 47.70 672,897 +5.42(+12.81%)
Jul 09, 2013 42.14 42.71 41.27 42.29 0 +0.39(+0.93%)
Jul 08, 2013 41.90 42.39 41.78 41.90 0 +0.27(+0.65%)
Jul 05, 2013 41.90 42.50 41.30 41.63 0 +0.66(+1.61%)
Jul 03, 2013 41.09 41.63 39.95 40.97 0 -0.51(-1.23%)
Jul 02, 2013 41.87 42.05 41.15 41.48 0 -0.36(-0.86%)
Jul 01, 2013 41.39 42.38 41.19 41.84 106,204 +0.84(+2.04%)
Jun 28, 2013 40.19 41.60 39.29 41.00 238,888 +2.72(+7.11%)
Jun 26, 2013 39.17 40.37 38.13 38.28 0 -0.24(-0.62%)
Jun 25, 2013 37.20 38.55 36.57 38.52 0 +1.86(+5.06%)
Jun 24, 2013 36.63 37.23 35.82 36.66 0 -0.63(-1.69%)
Jun 21, 2013 37.50 38.01 35.91 37.29 280,079 -0.03(-0.08%)
Jun 20, 2013 38.40 38.91 36.71 37.32 0 -2.04(-5.17%)
Jun 19, 2013 40.58 40.97 39.17 39.35 0 -1.44(-3.52%)
Jun 18, 2013 41.39 41.87 40.49 40.79 0 -0.36(-0.87%)
Jun 17, 2013 40.49 41.66 40.49 41.15 0 +1.14(+2.84%)
Jun 14, 2013 40.58 41.09 39.95 40.01 0 -0.75(-1.84%)
Jun 13, 2013 40.40 40.97 39.89 40.76 59,069 +0.27(+0.67%)
Jun 12, 2013 41.18 41.75 40.37 40.49 151,872 -0.36(-0.88%)
Jun 11, 2013 41.24 41.60 40.40 40.85 89,538 -1.02(-2.43%)
Jun 10, 2013 42.02 42.86 41.45 41.87 0 +0.06(+0.14%)
Jun 07, 2013 40.76 42.22 39.99 41.81 0 +1.35(+3.33%)
Jun 06, 2013 39.53 40.52 39.14 40.46 164,441 +0.81(+2.04%)
Jun 05, 2013 42.05 42.05 39.32 39.65 0 -2.51(-5.96%)
Jun 04, 2013 42.77 43.36 41.66 42.17 0 -0.36(-0.84%)
Jun 03, 2013 43.90 44.86 42.20 42.53 195,410 -0.84(-1.93%)
May 31, 2013 43.22 45.16 42.61 43.36 173,938 +0.00(+0.00%)
May 30, 2013 44.29 45.34 43.13 43.36 135,664 -0.81(-1.83%)
May 29, 2013 42.98 45.46 42.44 44.17 291,779 +0.96(+2.22%)
May 28, 2013 43.87 45.10 42.17 43.22 229,851 +0.66(+1.55%)
May 24, 2013 42.95 43.51 42.08 42.56 0 -1.17(-2.67%)
May 23, 2013 44.26 44.77 42.71 43.72 0 -0.87(-1.95%)
May 22, 2013 44.86 45.40 43.93 44.59 0 -0.99(-2.17%)
May 21, 2013 46.87 47.70 45.19 45.58 0 -1.41(-2.99%)
May 20, 2013 47.52 48.60 46.72 46.99 0 +0.09(+0.19%)
May 17, 2013 46.42 47.55 46.06 46.90 0 +0.66(+1.42%)
May 16, 2013 48.15 49.02 46.00 46.24 216,320 -2.01(-4.16%)
May 15, 2013 49.68 49.91 47.61 48.24 281,589 +0.30(+0.62%)
May 13, 2013 44.98 48.60 44.59 47.94 0 +2.99(+6.66%)
May 10, 2013 45.52 45.64 44.56 44.95 0 -0.51(-1.12%)
May 09, 2013 45.04 45.94 44.41 45.46 0 +0.27(+0.60%)
May 08, 2013 45.94 45.94 44.62 45.19 0 -0.75(-1.63%)
May 07, 2013 47.17 47.28 43.73 45.94 0 -1.23(-2.60%)
May 06, 2013 45.82 48.63 45.82 47.17 0 +1.35(+2.94%)
May 03, 2013 46.30 46.90 45.19 45.82 0 +0.42(+0.92%)
May 02, 2013 44.89 46.66 43.99 45.40 0 -0.09(-0.20%)
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.