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

Caesars Entertainment Inc (NQ: CZR )

37.37 -0.67 (-1.77%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
May 31, 2017 11.05 11.20 10.93 10.95 1,044,214 -0.15(-1.35%)
May 30, 2017 11.30 11.30 11.10 11.10 1,170,313 -0.25(-2.20%)
May 26, 2017 11.20 11.35 11.05 11.35 1,557,090 +0.15(+1.34%)
May 25, 2017 11.20 11.25 11.07 11.20 1,554,988 +0.05(+0.45%)
May 24, 2017 11.10 11.20 11.00 11.15 1,967,922 +0.05(+0.45%)
May 23, 2017 11.10 11.15 10.97 11.10 1,683,368 +0.05(+0.45%)
May 22, 2017 10.85 11.20 10.80 11.05 2,136,044 +0.15(+1.38%)
May 19, 2017 10.95 11.00 10.65 10.90 2,126,762 +0.00(+0.00%)
May 18, 2017 10.95 11.25 10.80 10.90 2,041,143 -0.10(-0.91%)
May 17, 2017 11.20 11.35 10.90 11.00 2,913,897 -0.30(-2.65%)
May 16, 2017 11.40 11.40 11.20 11.30 1,329,456 -0.05(-0.44%)
May 15, 2017 11.15 11.40 11.15 11.35 2,994,640 +0.15(+1.34%)
May 12, 2017 11.10 11.40 10.95 11.20 2,587,088 +0.15(+1.36%)
May 11, 2017 10.75 11.05 10.60 11.05 5,077,076 +0.30(+2.79%)
May 10, 2017 10.85 11.00 10.65 10.75 2,827,017 -0.10(-0.92%)
May 09, 2017 10.90 11.15 10.75 10.85 1,339,672 -0.05(-0.46%)
May 08, 2017 11.00 11.20 10.80 10.90 1,339,107 -0.15(-1.36%)
May 05, 2017 11.15 11.25 10.95 11.05 1,925,573 -0.10(-0.90%)
May 04, 2017 11.30 11.50 11.10 11.15 1,941,491 -0.20(-1.76%)
May 03, 2017 11.55 11.82 11.25 11.35 4,511,357 -0.05(-0.44%)
May 02, 2017 11.25 11.45 11.15 11.40 3,179,533 +0.20(+1.79%)
May 01, 2017 11.20 11.45 11.10 11.20 2,137,782 +0.10(+0.90%)
Apr 28, 2017 11.05 11.20 10.95 11.10 3,028,001 +0.15(+1.37%)
Apr 27, 2017 10.50 11.03 10.35 10.95 3,891,973 +0.45(+4.29%)
Apr 26, 2017 10.05 10.55 10.05 10.50 3,384,313 +0.50(+5.00%)
Apr 25, 2017 10.00 10.20 9.950 10.00 3,328,417 +0.05(+0.50%)
Apr 24, 2017 9.850 10.05 9.775 9.950 2,759,457 +0.25(+2.58%)
Apr 21, 2017 9.600 9.800 9.550 9.700 2,138,191 +0.10(+1.04%)
Apr 20, 2017 10.35 10.35 9.450 9.600 2,962,917 +0.05(+0.52%)
Apr 19, 2017 9.650 9.700 9.500 9.550 363,749 -0.10(-1.04%)
Apr 18, 2017 9.550 9.650 9.500 9.650 169,053 +0.10(+1.05%)
Apr 17, 2017 9.500 9.600 9.450 9.550 470,077 +0.05(+0.53%)
Apr 13, 2017 9.550 9.750 9.500 9.500 438,331 -0.05(-0.52%)
Apr 12, 2017 9.800 9.850 9.500 9.550 531,025 -0.25(-2.55%)
Apr 11, 2017 9.750 9.900 9.600 9.800 605,141 +0.05(+0.51%)
Apr 10, 2017 9.600 9.850 9.550 9.750 647,567 +0.10(+1.04%)
Apr 07, 2017 9.550 9.700 9.550 9.650 735,326 +0.10(+1.05%)
Apr 06, 2017 9.300 9.640 9.200 9.550 609,648 +0.15(+1.60%)
Apr 05, 2017 9.400 9.550 9.300 9.400 1,445,872 +0.00(+0.00%)
Apr 04, 2017 9.350 9.450 9.250 9.400 714,981 +0.00(+0.00%)
Apr 03, 2017 9.500 9.700 9.350 9.400 949,962 -0.15(-1.57%)
Mar 31, 2017 9.500 9.700 9.300 9.550 1,127,057 +0.05(+0.53%)
Mar 30, 2017 9.400 9.500 9.300 9.500 443,311 +0.10(+1.06%)
Mar 29, 2017 9.250 9.550 9.250 9.400 684,117 +0.10(+1.08%)
Mar 28, 2017 9.300 9.300 9.150 9.300 1,622,510 +0.05(+0.54%)
Mar 27, 2017 9.050 9.450 9.000 9.250 778,841 +0.05(+0.54%)
Mar 24, 2017 9.450 9.550 9.100 9.200 1,385,832 -0.25(-2.65%)
Mar 23, 2017 9.350 9.650 9.350 9.450 951,119 +0.10(+1.07%)
Mar 22, 2017 9.450 9.600 9.275 9.350 586,023 -0.10(-1.06%)
Mar 21, 2017 9.500 9.650 9.350 9.450 1,024,672 -0.05(-0.53%)
Mar 20, 2017 9.400 9.675 9.300 9.500 477,185 +0.05(+0.53%)
Mar 17, 2017 9.400 9.475 9.350 9.450 1,009,740 +0.00(+0.00%)
Mar 16, 2017 9.450 9.600 9.300 9.450 665,040 +0.00(+0.00%)
Mar 15, 2017 9.450 9.450 9.250 9.450 717,946 +0.00(+0.00%)
Mar 14, 2017 9.350 9.575 9.200 9.450 809,481 +0.10(+1.07%)
Mar 13, 2017 9.200 9.450 9.100 9.350 492,907 +0.20(+2.19%)
Mar 10, 2017 9.450 9.500 9.100 9.150 559,771 -0.20(-2.14%)
Mar 09, 2017 9.500 9.650 9.300 9.350 415,258 -0.15(-1.58%)
Mar 08, 2017 9.600 9.750 9.400 9.500 830,755 -0.15(-1.55%)
Mar 07, 2017 9.700 9.800 9.550 9.650 1,100,163 -0.05(-0.52%)
Mar 06, 2017 9.550 9.750 9.550 9.700 609,409 +0.00(+0.00%)
Mar 03, 2017 9.500 9.800 9.401 9.700 1,232,761 +0.15(+1.57%)
Mar 02, 2017 10.10 10.10 9.450 9.550 752,481 -0.15(-1.55%)
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.