Skip to main content

Caesars Entertainment Inc (NQ: CZR )

43.74 +0.38 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 58.00 59.50 57.87 59.02 2,308,857 +1.08(+1.86%)
Jul 28, 2023 58.92 59.12 57.62 57.94 2,260,891 +0.14(+0.24%)
Jul 27, 2023 59.91 60.27 57.63 57.80 2,768,576 -1.58(-2.66%)
Jul 26, 2023 58.40 59.45 58.21 59.38 2,691,970 +1.28(+2.20%)
Jul 25, 2023 57.47 58.58 57.03 58.10 1,854,217 +0.33(+0.57%)
Jul 24, 2023 57.41 58.25 56.81 57.77 2,591,862 +0.04(+0.07%)
Jul 21, 2023 57.35 58.27 56.32 57.73 2,889,902 +1.60(+2.85%)
Jul 20, 2023 56.72 57.32 56.12 56.13 2,249,368 -1.55(-2.69%)
Jul 19, 2023 56.80 57.86 56.40 57.68 4,085,380 +1.33(+2.36%)
Jul 18, 2023 52.76 56.35 52.76 56.35 4,392,573 +3.88(+7.39%)
Jul 17, 2023 52.66 53.51 52.36 52.47 1,656,541 -0.21(-0.40%)
Jul 14, 2023 54.10 54.24 52.21 52.68 2,118,666 -1.39(-2.57%)
Jul 13, 2023 54.11 55.07 53.68 54.07 2,334,980 +0.84(+1.58%)
Jul 12, 2023 53.59 54.13 52.54 53.23 2,463,473 +0.98(+1.88%)
Jul 11, 2023 51.09 52.40 50.91 52.25 2,356,376 +1.52(+3.00%)
Jul 10, 2023 49.20 51.02 49.20 50.73 3,077,172 +1.57(+3.19%)
Jul 07, 2023 47.33 49.56 47.30 49.16 2,239,247 +1.83(+3.88%)
Jul 06, 2023 48.26 48.34 46.76 47.33 2,563,049 -1.90(-3.87%)
Jul 05, 2023 50.39 50.39 48.81 49.23 2,037,299 -1.37(-2.71%)
Jul 03, 2023 51.04 51.69 50.57 50.60 1,411,602 -0.37(-0.73%)
Jun 30, 2023 50.50 51.55 50.12 50.97 3,301,873 +1.20(+2.41%)
Jun 29, 2023 48.28 49.81 48.13 49.77 2,025,064 +1.70(+3.54%)
Jun 28, 2023 47.96 48.63 47.75 48.07 1,912,672 -0.20(-0.41%)
Jun 27, 2023 46.79 48.47 46.26 48.27 2,254,184 +1.49(+3.19%)
Jun 26, 2023 44.94 47.05 44.81 46.78 2,795,880 +1.57(+3.47%)
Jun 23, 2023 45.22 45.59 44.81 45.21 4,640,935 -1.19(-2.56%)
Jun 22, 2023 48.27 48.28 46.25 46.40 2,755,566 -2.03(-4.19%)
Jun 21, 2023 48.69 49.23 48.06 48.43 1,480,217 -0.76(-1.55%)
Jun 20, 2023 48.28 49.29 47.69 49.19 1,888,544 +0.35(+0.72%)
Jun 16, 2023 50.48 50.48 48.39 48.84 3,797,935 -1.38(-2.75%)
Jun 15, 2023 50.30 50.77 49.83 50.22 3,877,963 +4.95(+10.93%)
May 08, 2023 44.88 45.52 44.15 45.27 2,671,797 +0.59(+1.32%)
May 05, 2023 44.63 45.45 44.38 44.68 3,892,205 +1.32(+3.04%)
May 04, 2023 43.74 44.26 42.50 43.36 4,000,130 -0.66(-1.50%)
May 03, 2023 45.51 46.65 43.53 44.02 5,958,733 -0.56(-1.26%)
May 02, 2023 46.50 46.77 44.02 44.58 4,857,121 -1.93(-4.15%)
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.