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 (%)
Feb 28, 2019 8.400 8.660 8.400 8.620 31,618,980 +0.17(+2.01%)
Feb 27, 2019 8.700 8.830 8.390 8.450 29,858,016 -0.27(-3.10%)
Feb 26, 2019 9.020 9.090 8.710 8.720 21,312,028 -0.24(-2.68%)
Feb 25, 2019 9.130 9.320 8.920 8.960 26,487,000 -0.09(-0.99%)
Feb 22, 2019 9.310 9.380 8.860 9.050 46,500,100 -0.38(-4.03%)
Feb 21, 2019 9.670 9.700 9.350 9.430 18,391,720 -0.19(-1.98%)
Feb 20, 2019 9.790 9.810 9.600 9.620 17,631,346 +0.00(+0.00%)
Feb 19, 2019 9.320 9.720 9.210 9.620 29,462,528 +0.47(+5.14%)
Feb 15, 2019 9.620 9.650 9.100 9.150 53,656,400 -0.25(-2.66%)
Feb 14, 2019 9.270 9.420 9.130 9.400 26,512,804 +0.00(+0.00%)
Feb 13, 2019 9.430 9.490 9.330 9.400 21,819,494 -0.01(-0.11%)
Feb 12, 2019 9.480 9.490 9.320 9.410 19,289,284 +0.01(+0.11%)
Feb 11, 2019 9.370 9.440 9.260 9.400 15,954,914 +0.08(+0.86%)
Feb 08, 2019 9.200 9.400 9.160 9.320 22,557,600 +0.07(+0.76%)
Feb 07, 2019 9.220 9.290 9.120 9.250 24,407,096 +0.00(+0.00%)
Feb 06, 2019 9.300 9.300 9.190 9.250 38,921,012 -0.05(-0.54%)
Feb 05, 2019 9.200 9.320 9.180 9.300 23,243,998 +0.08(+0.87%)
Feb 04, 2019 9.240 9.300 9.160 9.220 21,534,684 -0.04(-0.43%)
Feb 01, 2019 9.190 9.320 9.100 9.260 117,216,800 +0.12(+1.31%)
Jan 31, 2019 9.000 9.170 8.920 9.140 36,430,228 +0.18(+2.01%)
Jan 30, 2019 8.800 9.120 8.780 8.960 76,465,744 +0.35(+4.07%)
Jan 29, 2019 8.750 8.780 8.590 8.610 14,531,505 -0.14(-1.60%)
Jan 28, 2019 8.720 8.860 8.650 8.750 17,963,316 -0.12(-1.35%)
Jan 25, 2019 8.750 8.950 8.660 8.870 30,829,100 +0.22(+2.54%)
Jan 24, 2019 8.640 8.900 8.610 8.650 43,595,360 -0.01(-0.12%)
Jan 23, 2019 8.750 8.770 8.530 8.660 36,631,116 +0.00(+0.00%)
Jan 22, 2019 8.860 8.910 8.510 8.660 40,842,012 -0.29(-3.24%)
Jan 18, 2019 8.920 8.990 8.780 8.950 9,163,400 +0.14(+1.59%)
Jan 17, 2019 8.710 8.850 8.700 8.810 11,166,592 +0.08(+0.92%)
Jan 16, 2019 8.600 8.785 8.600 8.730 17,948,000 -0.02(-0.23%)
Jan 15, 2019 8.700 8.790 8.540 8.750 17,687,736 +0.00(+0.00%)
Jan 14, 2019 8.630 8.760 8.450 8.750 29,835,562 +0.04(+0.46%)
Jan 11, 2019 8.040 8.930 8.000 8.710 46,573,500 +0.72(+9.01%)
Jan 10, 2019 7.680 8.050 7.650 7.990 28,655,282 +0.21(+2.70%)
Jan 09, 2019 7.630 7.860 7.530 7.780 32,812,524 +0.29(+3.87%)
Jan 08, 2019 7.260 7.540 7.230 7.490 17,447,592 +0.33(+4.61%)
Jan 07, 2019 7.060 7.250 6.940 7.160 12,695,824 +0.12(+1.70%)
Jan 04, 2019 6.940 7.055 6.790 7.040 20,373,100 +0.30(+4.45%)
Jan 03, 2019 6.800 6.920 6.490 6.740 26,933,896 -0.18(-2.60%)
Jan 02, 2019 6.580 7.010 6.550 6.920 16,575,802 +0.13(+1.91%)
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%)
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.