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

Caesars Entertainment Inc (NQ: CZR )

38.20 +0.22 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Mar 01, 2017 9.500 10.50 9.500 9.700 2,026,215 +0.25(+2.65%)
Feb 28, 2017 9.500 9.500 9.250 9.450 1,255,526 +0.00(+0.00%)
Feb 27, 2017 9.150 9.500 9.000 9.450 1,527,367 +0.30(+3.28%)
Feb 24, 2017 9.300 9.425 9.050 9.150 1,078,867 -0.15(-1.61%)
Feb 23, 2017 9.100 9.400 9.100 9.300 1,385,893 +0.25(+2.76%)
Feb 22, 2017 9.050 9.150 9.050 9.050 898,054 -0.05(-0.55%)
Feb 21, 2017 9.150 9.175 9.050 9.100 671,497 -0.10(-1.09%)
Feb 17, 2017 9.200 9.200 9.200 0 +0.05(+0.55%)
Feb 16, 2017 9.250 9.300 9.100 9.150 1,224,644 -0.05(-0.54%)
Feb 15, 2017 8.600 9.400 8.500 9.200 1,627,278 +0.40(+4.55%)
Feb 14, 2017 8.750 8.850 8.650 8.800 721,175 +0.00(+0.00%)
Feb 13, 2017 8.700 8.850 8.500 8.800 598,414 +0.15(+1.73%)
Feb 10, 2017 8.850 8.900 8.550 8.650 470,326 -0.15(-1.70%)
Feb 09, 2017 8.700 8.800 8.600 8.800 500,698 +0.10(+1.15%)
Feb 08, 2017 8.750 8.900 8.500 8.700 557,812 -0.10(-1.14%)
Feb 07, 2017 8.950 9.050 8.625 8.800 685,387 -0.15(-1.68%)
Feb 06, 2017 9.100 9.200 8.900 8.950 865,802 -0.25(-2.72%)
Feb 03, 2017 9.250 9.300 8.925 9.200 1,089,321 +0.00(+0.00%)
Feb 02, 2017 9.050 9.275 9.000 9.200 652,931 +0.10(+1.10%)
Feb 01, 2017 8.950 9.150 8.850 9.100 601,463 +0.15(+1.68%)
Jan 31, 2017 8.850 8.950 8.750 8.950 694,037 +0.10(+1.13%)
Jan 30, 2017 9.050 9.100 8.750 8.850 664,521 -0.30(-3.28%)
Jan 27, 2017 9.200 9.250 9.025 9.150 652,404 +0.00(+0.00%)
Jan 26, 2017 9.100 9.250 9.000 9.150 458,026 +0.00(+0.00%)
Jan 25, 2017 9.300 9.400 9.100 9.150 523,010 -0.05(-0.54%)
Jan 24, 2017 9.100 9.200 9.000 9.200 641,195 +0.10(+1.10%)
Jan 23, 2017 8.950 9.100 8.949 9.100 342,862 +0.15(+1.68%)
Jan 20, 2017 9.000 9.100 8.850 8.950 993,207 +0.00(+0.00%)
Jan 19, 2017 8.800 9.000 8.700 8.950 854,562 +0.15(+1.70%)
Jan 18, 2017 9.000 9.043 8.700 8.800 468,732 -0.15(-1.68%)
Jan 17, 2017 8.950 9.250 8.650 8.950 1,364,116 +0.00(+0.00%)
Jan 13, 2017 8.950 8.950 8.950 0 +0.30(+3.47%)
Jan 12, 2017 8.600 8.750 8.500 8.650 754,866 +0.00(+0.00%)
Jan 11, 2017 8.650 8.750 8.600 8.650 508,537 -0.15(-1.70%)
Jan 10, 2017 9.150 9.150 8.750 8.800 1,960,761 -0.35(-3.83%)
Jan 09, 2017 8.850 9.200 8.800 9.150 1,010,240 +0.25(+2.81%)
Jan 06, 2017 8.550 8.950 8.460 8.900 858,343 +0.35(+4.09%)
Jan 05, 2017 8.400 8.675 8.325 8.550 1,261,211 +0.15(+1.79%)
Jan 04, 2017 8.350 8.450 8.175 8.400 1,200,379 +0.10(+1.20%)
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.