Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caesars Entertainment Inc (NQ: CZR )

38.11 +0.13 (+0.34%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 19, 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 (%)
Jun 30, 2016 8.050 8.060 7.620 7.690 2,269,015 -0.44(-5.41%)
Jun 29, 2016 8.050 8.230 8.010 8.130 310,856 +0.22(+2.78%)
Jun 28, 2016 7.920 8.060 7.800 7.910 325,407 +0.18(+2.33%)
Jun 27, 2016 8.130 8.140 7.690 7.730 672,390 -0.57(-6.87%)
Jun 24, 2016 8.200 8.500 8.030 8.300 1,101,514 -0.37(-4.27%)
Jun 23, 2016 8.510 8.780 8.430 8.670 2,309,324 +0.29(+3.46%)
Jun 22, 2016 8.460 8.560 8.230 8.380 653,998 -0.07(-0.83%)
Jun 21, 2016 8.350 8.580 8.280 8.450 738,525 +0.12(+1.44%)
Jun 20, 2016 8.660 8.860 8.320 8.330 581,046 -0.25(-2.91%)
Jun 17, 2016 8.340 8.730 8.310 8.580 1,113,797 +0.27(+3.25%)
Jun 16, 2016 8.420 8.525 8.210 8.310 487,281 -0.28(-3.26%)
Jun 15, 2016 7.830 8.680 7.785 8.590 820,894 +0.74(+9.43%)
Jun 14, 2016 8.060 8.070 7.720 7.850 756,510 -0.23(-2.85%)
Jun 13, 2016 8.220 8.390 8.080 8.080 407,540 -0.24(-2.88%)
Jun 10, 2016 8.210 8.670 8.085 8.320 603,217 -0.03(-0.36%)
Jun 09, 2016 8.130 8.500 8.030 8.350 837,801 +0.16(+1.95%)
Jun 08, 2016 8.710 8.710 8.090 8.190 1,420,615 -0.49(-5.65%)
Jun 07, 2016 8.260 8.770 8.130 8.680 676,036 +0.40(+4.83%)
Jun 06, 2016 8.050 8.340 8.030 8.280 559,942 +0.17(+2.10%)
Jun 03, 2016 7.970 8.230 7.810 8.110 604,194 +0.12(+1.50%)
Jun 02, 2016 7.700 8.060 7.617 7.990 515,798 +0.24(+3.10%)
Jun 01, 2016 7.310 7.770 7.200 7.750 882,196 +0.42(+5.73%)
May 31, 2016 7.390 7.490 7.250 7.330 529,881 -0.05(-0.68%)
May 27, 2016 7.050 7.380 7.380 7.380 511,500 +0.34(+4.83%)
May 26, 2016 7.100 7.190 6.950 7.040 311,555 -0.03(-0.42%)
May 25, 2016 7.040 7.125 6.980 7.070 403,643 +0.06(+0.86%)
May 24, 2016 6.990 7.050 6.915 7.010 353,688 +0.09(+1.30%)
May 23, 2016 6.860 6.975 6.770 6.920 311,813 +0.07(+1.02%)
May 20, 2016 6.820 6.920 6.700 6.850 428,998 +0.14(+2.09%)
May 19, 2016 6.820 6.883 6.660 6.710 577,724 -0.16(-2.33%)
May 18, 2016 7.220 7.300 6.850 6.870 642,881 -0.42(-5.76%)
May 17, 2016 7.450 7.530 7.209 7.290 972,273 -0.18(-2.41%)
May 16, 2016 7.040 7.511 6.900 7.470 1,138,987 +0.53(+7.64%)
May 13, 2016 7.120 7.320 6.900 6.940 1,004,315 -0.20(-2.80%)
May 12, 2016 7.180 7.280 6.850 7.140 897,283 -0.02(-0.28%)
May 11, 2016 7.220 7.240 6.980 7.160 390,328 -0.02(-0.28%)
May 10, 2016 7.040 7.260 6.740 7.180 1,012,881 +0.28(+4.06%)
May 09, 2016 6.790 6.915 6.500 6.900 722,170 +0.13(+1.92%)
May 06, 2016 6.630 6.900 6.560 6.770 974,543 +0.03(+0.45%)
May 05, 2016 6.840 6.880 6.620 6.740 500,669 -0.01(-0.15%)
May 04, 2016 6.790 6.950 6.720 6.750 528,201 -0.12(-1.75%)
May 03, 2016 7.030 7.080 6.800 6.870 464,065 -0.22(-3.10%)
May 02, 2016 6.900 7.110 6.740 7.090 865,653 +0.26(+3.81%)
Apr 29, 2016 7.040 7.100 6.680 6.830 534,380 -0.25(-3.53%)
Apr 28, 2016 7.160 7.360 7.070 7.080 395,339 -0.12(-1.67%)
Apr 27, 2016 7.320 7.390 6.925 7.200 482,485 -0.08(-1.10%)
Apr 26, 2016 7.150 7.280 7.000 7.280 464,980 +0.20(+2.75%)
Apr 25, 2016 7.310 7.440 7.010 7.085 421,535 -0.29(-3.87%)
Apr 22, 2016 7.500 7.570 7.190 7.370 228,963 -0.10(-1.34%)
Apr 21, 2016 7.360 7.550 7.270 7.470 545,292 +0.03(+0.40%)
Apr 20, 2016 7.540 7.704 7.360 7.440 493,054 -0.08(-1.06%)
Apr 19, 2016 7.370 7.550 7.340 7.520 742,691 +0.19(+2.59%)
Apr 18, 2016 7.170 7.380 7.140 7.330 645,395 +0.08(+1.10%)
Apr 15, 2016 7.130 7.330 7.080 7.250 577,581 +0.08(+1.12%)
Apr 14, 2016 7.080 7.410 7.060 7.170 706,869 +0.15(+2.14%)
Apr 13, 2016 6.900 7.040 6.770 7.020 984,132 +0.17(+2.48%)
Apr 12, 2016 6.820 6.881 6.360 6.850 1,053,307 +0.07(+1.03%)
Apr 11, 2016 6.780 6.850 6.580 6.780 545,722 +0.00(+0.00%)
Apr 08, 2016 6.630 7.140 6.590 6.780 1,434,042 +0.21(+3.20%)
Apr 07, 2016 6.320 6.600 6.320 6.570 1,313,597 +0.20(+3.14%)
Apr 06, 2016 6.310 6.390 6.240 6.370 479,213 +0.07(+1.11%)
Apr 05, 2016 6.340 6.510 6.270 6.300 618,171 -0.10(-1.56%)
Apr 04, 2016 6.600 6.605 6.260 6.400 1,484,574 -0.19(-2.88%)
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.