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 (%)
Jul 31, 2019 12.04 12.10 11.83 11.84 17,229,604 -0.25(-2.07%)
Jul 30, 2019 11.81 12.12 11.76 12.09 20,511,232 +0.23(+1.94%)
Jul 29, 2019 12.00 12.00 11.83 11.86 11,133,962 -0.13(-1.08%)
Jul 26, 2019 11.96 12.04 11.92 11.99 10,472,800 +0.09(+0.76%)
Jul 25, 2019 12.00 12.00 11.87 11.90 4,855,329 -0.05(-0.42%)
Jul 24, 2019 11.77 11.98 11.75 11.95 6,923,505 +0.11(+0.93%)
Jul 23, 2019 11.77 11.88 11.72 11.84 15,151,667 +0.10(+0.85%)
Jul 22, 2019 11.80 11.83 11.68 11.74 6,548,954 -0.06(-0.51%)
Jul 19, 2019 11.88 11.89 11.78 11.80 7,330,300 -0.06(-0.51%)
Jul 18, 2019 11.89 11.93 11.80 11.86 9,100,030 +0.01(+0.08%)
Jul 17, 2019 11.92 11.93 11.80 11.85 18,169,740 -0.07(-0.59%)
Jul 16, 2019 11.83 11.95 11.82 11.92 11,061,437 +0.08(+0.68%)
Jul 15, 2019 11.86 11.93 11.80 11.84 15,435,280 +0.00(+0.00%)
Jul 12, 2019 11.94 11.94 11.74 11.84 33,048,600 -0.01(-0.08%)
Jul 11, 2019 11.97 12.00 11.83 11.85 13,459,414 -0.13(-1.09%)
Jul 10, 2019 12.15 12.15 11.95 11.98 33,494,666 -0.11(-0.91%)
Jul 09, 2019 12.03 12.13 11.99 12.09 32,617,878 -0.02(-0.17%)
Jul 08, 2019 12.11 12.21 12.06 12.11 20,868,562 -0.07(-0.57%)
Jul 05, 2019 12.06 12.23 12.05 12.18 13,786,200 +0.04(+0.33%)
Jul 03, 2019 12.11 12.16 12.05 12.14 13,284,000 +0.05(+0.41%)
Jul 02, 2019 11.96 12.09 11.95 12.09 18,744,984 +0.14(+1.17%)
Jul 01, 2019 11.89 12.01 11.82 11.95 33,358,828 +0.13(+1.10%)
Jun 28, 2019 11.64 11.87 11.57 11.82 58,767,600 +0.16(+1.37%)
Jun 27, 2019 11.69 11.70 11.60 11.66 67,512,256 +0.04(+0.34%)
Jun 26, 2019 11.60 11.73 11.58 11.62 45,705,256 +0.06(+0.52%)
Jun 25, 2019 11.50 11.74 11.47 11.56 99,505,784 +0.12(+1.05%)
Jun 24, 2019 11.25 11.73 11.25 11.44 216,545,952 +1.45(+14.51%)
Jun 21, 2019 9.990 10.12 9.950 9.990 14,303,800 -0.06(-0.60%)
Jun 20, 2019 10.10 10.17 9.980 10.05 7,849,708 +0.03(+0.30%)
Jun 19, 2019 9.920 10.10 9.880 10.02 14,052,926 +0.06(+0.60%)
Jun 18, 2019 9.890 10.07 9.810 9.960 21,725,958 +0.11(+1.12%)
Jun 17, 2019 9.900 9.910 9.760 9.850 8,311,698 +0.03(+0.31%)
Jun 14, 2019 9.810 9.870 9.720 9.820 6,574,600 +0.01(+0.10%)
Jun 13, 2019 9.860 9.900 9.760 9.810 14,608,216 +0.01(+0.10%)
Jun 12, 2019 9.660 9.850 9.590 9.800 11,379,003 +0.10(+1.03%)
Jun 11, 2019 9.800 9.860 9.660 9.700 9,665,857 -0.08(-0.82%)
Jun 10, 2019 9.520 9.790 9.520 9.780 21,387,944 +0.30(+3.16%)
Jun 07, 2019 9.660 9.720 9.430 9.480 36,089,300 +0.35(+3.83%)
Jun 06, 2019 9.030 9.250 8.910 9.130 15,284,250 +0.11(+1.22%)
Jun 05, 2019 9.020 9.060 8.780 9.020 8,843,710 +0.02(+0.22%)
Jun 04, 2019 8.750 9.010 8.680 9.000 11,854,483 +0.39(+4.53%)
Jun 03, 2019 8.760 8.810 8.520 8.610 20,083,180 -0.18(-2.05%)
May 31, 2019 8.950 9.045 8.760 8.790 16,323,500 -0.27(-2.98%)
May 30, 2019 9.130 9.230 8.970 9.060 9,808,392 -0.09(-0.98%)
May 29, 2019 9.010 9.170 8.900 9.150 14,992,577 +0.22(+2.46%)
May 28, 2019 9.050 9.110 8.900 8.930 16,054,258 -0.09(-1.00%)
May 24, 2019 9.140 9.230 8.990 9.020 7,943,900 -0.04(-0.44%)
May 23, 2019 8.960 9.260 8.880 9.060 11,819,623 -0.05(-0.55%)
May 22, 2019 9.060 9.160 9.030 9.110 6,300,057 +0.00(+0.00%)
May 21, 2019 9.100 9.255 9.080 9.110 11,846,475 +0.08(+0.89%)
May 20, 2019 9.000 9.050 8.810 9.030 13,915,425 +0.00(+0.00%)
May 17, 2019 9.100 9.270 8.990 9.030 12,306,100 -0.22(-2.38%)
May 16, 2019 9.220 9.370 9.150 9.250 12,493,464 +0.07(+0.76%)
May 15, 2019 9.060 9.260 8.910 9.180 16,485,956 +0.09(+0.99%)
May 14, 2019 9.000 9.170 8.860 9.090 14,969,119 +0.21(+2.36%)
May 13, 2019 9.000 9.050 8.810 8.880 16,381,100 -0.37(-4.00%)
May 10, 2019 9.010 9.300 8.900 9.250 11,389,000 +0.16(+1.76%)
May 09, 2019 8.900 9.120 8.690 9.090 21,062,580 +0.17(+1.91%)
May 08, 2019 8.970 9.110 8.910 8.920 16,058,520 -0.11(-1.22%)
May 07, 2019 9.160 9.180 8.900 9.030 20,338,068 -0.22(-2.38%)
May 06, 2019 9.140 9.280 9.060 9.250 13,062,873 -0.10(-1.07%)
May 03, 2019 9.230 9.420 9.185 9.350 22,680,600 +0.20(+2.19%)
May 02, 2019 9.410 9.580 9.090 9.150 46,802,152 +0.05(+0.55%)
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.