Skip to main content

Caesars Entertainment Inc (NQ: CZR )

43.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.97 10.65 10.70 9,508,141 +0.10(+0.94%)
Jun 28, 2018 10.55 10.65 10.45 10.60 12,125,119 -0.05(-0.47%)
Jun 27, 2018 10.85 11.00 10.50 10.65 15,525,995 -0.25(-2.29%)
Jun 26, 2018 10.98 10.55 10.90 11,551,352 +0.10(+0.93%)
Jun 25, 2018 11.15 11.25 10.65 10.80 22,726,772 -0.50(-4.42%)
Jun 22, 2018 11.40 11.53 11.12 11.30 36,976,808 -0.05(-0.44%)
Jun 21, 2018 11.40 11.60 11.20 11.35 8,129,562 +0.00(+0.00%)
Jun 20, 2018 11.45 11.72 11.30 11.35 7,468,484 -0.05(-0.44%)
Jun 19, 2018 11.55 11.60 11.15 11.40 11,131,521 -0.35(-2.98%)
Jun 18, 2018 11.20 11.82 11.20 11.75 11,656,104 +0.40(+3.52%)
Jun 15, 2018 11.60 11.30 11.35 15,440,732 -0.25(-2.16%)
Jun 14, 2018 11.65 11.70 11.35 11.60 13,876,556 +0.00(+0.00%)
Jun 13, 2018 11.95 12.00 11.53 11.60 10,056,382 -0.33(-2.73%)
Jun 12, 2018 11.95 12.15 11.85 11.93 7,232,044 -0.02(-0.21%)
Jun 11, 2018 11.75 12.05 11.75 11.95 5,257,788 +0.20(+1.70%)
Jun 08, 2018 12.00 12.12 11.70 11.75 6,738,539 -0.25(-2.08%)
Jun 07, 2018 12.20 12.30 11.95 12.00 9,037,428 -0.15(-1.23%)
Jun 06, 2018 12.20 12.15 11,578,211 +0.45(+3.85%)
Jun 05, 2018 11.90 12.15 11.55 11.70 26,497,318 -0.30(-2.50%)
Jun 04, 2018 12.10 12.10 11.80 12.00 10,151,331 +0.00(+0.00%)
Jun 01, 2018 12.45 12.55 11.90 12.00 11,526,883 -0.15(-1.23%)
May 31, 2018 12.35 12.47 11.95 12.15 13,803,956 -0.20(-1.62%)
May 30, 2018 12.30 12.70 12.30 12.35 7,888,505 +0.05(+0.41%)
May 29, 2018 12.40 12.50 12.20 12.30 10,738,799 -0.20(-1.60%)
May 25, 2018 12.50 12.50 12.50 0 -0.05(-0.40%)
May 24, 2018 12.75 12.80 12.37 12.55 7,167,517 +0.10(+0.80%)
May 23, 2018 12.60 12.75 12.25 12.45 10,057,283 -0.25(-1.97%)
May 22, 2018 12.95 12.95 12.60 12.70 8,949,394 -0.15(-1.17%)
May 21, 2018 12.90 13.05 12.70 12.85 12,957,652 +0.00(+0.00%)
May 18, 2018 12.85 13.05 12.65 12.85 24,251,516 -0.30(-2.28%)
May 17, 2018 13.25 13.54 13.05 13.15 17,660,360 -0.05(-0.38%)
May 16, 2018 12.95 13.35 12.80 13.20 26,126,524 +0.50(+3.94%)
May 15, 2018 12.70 12.95 12.60 12.70 16,467,448 +0.15(+1.20%)
May 14, 2018 11.90 12.97 11.90 12.55 38,204,336 +0.65(+5.46%)
May 11, 2018 12.15 12.22 11.82 11.90 5,567,300 -0.20(-1.65%)
May 10, 2018 11.95 12.25 11.85 12.10 14,538,057 +0.15(+1.26%)
May 09, 2018 11.95 12.00 11.80 11.95 8,379,798 +0.15(+1.27%)
May 08, 2018 12.00 12.10 11.80 11.80 6,992,269 -0.25(-2.07%)
May 07, 2018 11.90 12.20 11.80 12.05 7,282,276 +0.30(+2.55%)
May 04, 2018 11.65 12.10 11.60 11.75 11,515,177 +0.05(+0.43%)
May 03, 2018 12.40 12.40 11.25 11.70 32,353,176 +0.20(+1.74%)
May 02, 2018 11.60 11.88 11.45 11.50 13,401,681 -0.20(-1.71%)
May 01, 2018 11.30 11.75 11.25 11.70 12,954,002 +0.35(+3.08%)
Apr 30, 2018 11.25 11.50 11.18 11.35 6,507,721 +0.15(+1.34%)
Apr 27, 2018 11.50 11.57 11.12 11.20 9,427,560 -0.20(-1.75%)
Apr 26, 2018 11.50 11.75 11.35 11.40 8,929,397 -0.10(-0.87%)
Apr 25, 2018 11.60 11.65 11.25 11.50 9,018,697 +0.00(+0.00%)
Apr 24, 2018 11.70 11.80 11.30 11.50 6,813,749 -0.10(-0.86%)
Apr 23, 2018 11.50 11.85 11.45 11.60 6,709,257 +0.10(+0.87%)
Apr 20, 2018 11.65 11.70 11.45 11.50 4,004,947 -0.15(-1.29%)
Apr 19, 2018 11.65 11.85 11.40 11.65 10,144,217 -0.10(-0.85%)
Apr 18, 2018 11.55 12.05 11.50 11.75 9,228,304 +0.20(+1.73%)
Apr 17, 2018 11.45 11.75 11.40 11.55 10,303,980 +0.20(+1.76%)
Apr 16, 2018 11.15 11.45 11.05 11.35 4,777,232 +0.35(+3.18%)
Apr 13, 2018 11.40 11.48 10.95 11.00 7,333,432 -0.30(-2.65%)
Apr 12, 2018 10.95 11.40 10.90 11.30 17,215,968 +0.40(+3.67%)
Apr 11, 2018 10.95 11.10 10.80 10.90 9,012,328 -0.10(-0.91%)
Apr 10, 2018 10.95 11.15 10.80 11.00 30,541,328 +0.30(+2.80%)
Apr 09, 2018 11.00 11.12 10.70 10.70 9,548,562 -0.30(-2.73%)
Apr 06, 2018 11.40 11.47 10.80 11.00 11,487,244 -0.50(-4.35%)
Apr 05, 2018 11.20 11.50 11.10 11.50 48,920,532 +0.45(+4.07%)
Apr 04, 2018 10.55 11.15 10.47 11.05 24,577,028 +0.40(+3.76%)
Apr 03, 2018 10.80 10.95 10.50 10.65 14,343,861 -0.15(-1.39%)
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.