Skip to main content

Caesars Entertainment Inc (NQ: CZR )

41.65 +0.18 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 41.26 42.54 41.15 41.65 3,736,901 +0.18(+0.43%)
Feb 22, 2024 42.75 42.87 41.38 41.47 3,514,279 -0.77(-1.82%)
Feb 21, 2024 39.55 43.05 39.50 42.24 6,625,082 +0.59(+1.42%)
Feb 20, 2024 42.00 42.34 40.91 41.65 7,286,063 -0.86(-2.02%)
Feb 16, 2024 42.45 42.83 42.06 42.51 3,387,415 -0.65(-1.51%)
Feb 15, 2024 43.07 43.74 42.77 43.16 2,342,320 +0.43(+1.01%)
Feb 14, 2024 42.80 42.92 41.86 42.73 2,775,801 +0.28(+0.66%)
Feb 13, 2024 42.94 43.00 42.01 42.45 5,259,045 -2.26(-5.05%)
Feb 12, 2024 44.37 45.43 44.08 44.71 2,095,211 +0.21(+0.47%)
Feb 09, 2024 44.70 45.17 44.23 44.50 3,050,382 +0.25(+0.56%)
Feb 08, 2024 43.56 44.43 43.33 44.25 3,083,405 +1.18(+2.74%)
Feb 07, 2024 43.65 43.75 42.77 43.07 2,901,643 -0.31(-0.71%)
Feb 06, 2024 42.74 44.14 42.42 43.38 3,266,167 +0.63(+1.47%)
Feb 05, 2024 42.66 43.18 42.35 42.75 3,364,121 -0.66(-1.52%)
Feb 02, 2024 43.48 43.84 42.50 43.41 3,733,601 -0.59(-1.34%)
Feb 01, 2024 44.35 45.29 42.85 44.00 3,434,329 +0.13(+0.30%)
Jan 31, 2024 44.23 45.42 43.57 43.87 3,248,275 -0.40(-0.90%)
Jan 30, 2024 45.21 45.28 44.24 44.27 1,691,224 -1.16(-2.55%)
Jan 29, 2024 44.36 45.45 44.07 45.43 2,363,917 +0.94(+2.11%)
Jan 26, 2024 45.19 45.31 44.20 44.49 2,601,254 -0.41(-0.91%)
Jan 25, 2024 44.91 45.38 44.28 44.90 2,929,465 +0.81(+1.84%)
Jan 24, 2024 46.52 46.69 43.99 44.09 4,583,216 -1.66(-3.63%)
Jan 23, 2024 46.52 47.08 45.46 45.75 2,235,680 -0.06(-0.13%)
Jan 22, 2024 47.25 47.99 45.58 45.81 4,496,735 -0.95(-2.03%)
Jan 19, 2024 46.56 46.78 45.30 46.76 4,342,530 +0.23(+0.49%)
Jan 18, 2024 44.69 46.73 44.69 46.53 6,718,563 +2.34(+5.30%)
Jan 17, 2024 44.01 44.35 43.70 44.19 2,286,847 -0.56(-1.25%)
Jan 16, 2024 44.04 44.85 43.66 44.75 3,069,738 +0.35(+0.79%)
Jan 12, 2024 45.56 45.68 43.75 44.40 3,738,026 -0.74(-1.64%)
Jan 11, 2024 45.06 45.31 44.16 45.14 2,034,699 -0.22(-0.49%)
Jan 10, 2024 45.66 45.79 44.78 45.36 2,242,595 -0.40(-0.87%)
Jan 09, 2024 45.51 45.81 44.75 45.76 3,178,292 -0.49(-1.06%)
Jan 08, 2024 44.61 46.55 44.61 46.25 2,146,415 +1.34(+2.98%)
Jan 05, 2024 44.36 45.74 44.05 44.91 2,227,018 +0.00(+0.00%)
Jan 04, 2024 45.02 45.77 44.81 44.91 2,225,041 -0.09(-0.20%)
Jan 03, 2024 46.90 47.04 44.64 45.00 3,877,805 -2.78(-5.82%)
Jan 02, 2024 46.56 48.57 46.17 47.78 2,896,524 +0.90(+1.92%)
Dec 29, 2023 47.76 48.12 46.76 46.88 2,176,355 -0.94(-1.97%)
Dec 28, 2023 47.19 48.52 47.19 47.82 1,862,865 +0.66(+1.40%)
Dec 27, 2023 47.50 47.55 46.43 47.16 2,058,745 -0.39(-0.82%)
Dec 26, 2023 47.09 47.78 46.72 47.55 1,860,505 +0.73(+1.56%)
Dec 22, 2023 47.87 48.42 46.50 46.82 2,904,950 -0.85(-1.78%)
Dec 21, 2023 47.19 48.08 46.93 47.67 1,726,785 +1.31(+2.83%)
Dec 20, 2023 48.80 48.80 46.32 46.36 2,551,089 -2.80(-5.70%)
Dec 19, 2023 48.00 49.65 47.47 49.16 3,860,378 +1.89(+4.00%)
Dec 18, 2023 48.05 48.29 47.05 47.27 3,175,123 -0.68(-1.42%)
Dec 15, 2023 48.76 49.21 47.44 47.95 6,768,867 -0.68(-1.40%)
Dec 14, 2023 48.25 50.51 47.60 48.63 8,205,444 +1.81(+3.87%)
Dec 13, 2023 43.17 46.88 42.79 46.82 6,974,526 +3.38(+7.78%)
Dec 12, 2023 43.83 43.86 42.98 43.44 3,586,041 -0.53(-1.21%)
Dec 11, 2023 43.91 44.70 43.58 43.97 3,689,679 -0.22(-0.50%)
Dec 08, 2023 42.90 44.64 42.74 44.19 5,365,707 +1.24(+2.89%)
Dec 07, 2023 43.45 43.78 42.49 42.95 3,995,158 -0.46(-1.06%)
Dec 06, 2023 44.05 44.81 43.05 43.41 3,385,221 +0.00(+0.00%)
Dec 05, 2023 45.60 45.81 43.39 43.41 3,696,136 -2.83(-6.12%)
Dec 04, 2023 46.65 47.48 45.51 46.24 3,347,854 -0.51(-1.09%)
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.