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

Caesars Entertainment Inc (NQ: CZR )

41.45 -0.13 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 25.68 25.71 24.87 25.08 93,847 -0.66(-2.56%)
Jul 30, 2012 25.74 26.55 25.50 25.74 32,363 -0.09(-0.35%)
Jul 27, 2012 25.05 26.07 24.51 25.83 77,319 +0.87(+3.48%)
Jul 26, 2012 24.90 25.02 24.27 24.96 33,055 +0.33(+1.34%)
Jul 25, 2012 24.54 25.22 24.24 24.63 29,111 +0.30(+1.23%)
Jul 24, 2012 25.23 25.59 24.18 24.33 56,975 -0.69(-2.75%)
Jul 23, 2012 26.10 26.13 24.90 25.02 60,692 -1.47(-5.54%)
Jul 20, 2012 26.99 26.99 26.22 26.49 58,759 -0.72(-2.64%)
Jul 19, 2012 27.74 27.74 26.28 27.20 52,222 -0.48(-1.73%)
Jul 18, 2012 25.59 27.68 25.20 27.68 150,297 +2.24(+8.82%)
Jul 17, 2012 26.87 26.93 24.24 25.44 224,316 -1.50(-5.56%)
Jul 16, 2012 26.70 27.53 26.70 26.93 25,116 +0.24(+0.90%)
Jul 13, 2012 26.84 27.14 26.34 26.70 92,218 +0.06(+0.22%)
Jul 12, 2012 29.03 29.03 26.31 26.64 167,266 -1.77(-6.22%)
Jul 11, 2012 31.03 31.03 28.28 28.40 158,448 -2.45(-7.95%)
Jul 10, 2012 33.01 33.01 30.83 30.86 55,486 -2.04(-6.19%)
Jul 09, 2012 32.89 33.28 32.50 32.89 28,575 +0.06(+0.18%)
Jul 06, 2012 32.50 33.82 32.38 32.83 54,830 -0.06(-0.18%)
Jul 05, 2012 33.79 34.23 32.80 32.89 52,749 -1.14(-3.34%)
Jul 03, 2012 33.34 34.09 32.71 34.03 34,071 +0.84(+2.52%)
Jul 02, 2012 34.45 34.93 32.71 33.19 111,159 -0.93(-2.72%)
Jun 29, 2012 34.33 34.36 33.48 34.12 72,472 +0.24(+0.71%)
Jun 28, 2012 34.66 34.89 33.34 33.88 42,019 -0.93(-2.67%)
Jun 27, 2012 35.22 35.46 34.15 34.81 31,414 -0.39(-1.11%)
Jun 26, 2012 34.84 35.88 34.75 35.19 51,247 +0.24(+0.68%)
Jun 25, 2012 35.91 36.36 34.72 34.96 47,029 -1.38(-3.79%)
Jun 22, 2012 35.28 36.75 34.96 36.33 375,356 +1.35(+3.85%)
Jun 21, 2012 36.06 36.21 34.57 34.98 55,220 -1.14(-3.15%)
Jun 20, 2012 36.30 36.81 35.79 36.12 38,569 -0.21(-0.58%)
Jun 19, 2012 36.21 37.26 35.91 36.33 66,710 +0.27(+0.75%)
Jun 18, 2012 35.67 36.63 35.37 36.06 95,220 +0.15(+0.42%)
Jun 15, 2012 35.55 36.06 35.34 35.91 120,171 +0.21(+0.59%)
Jun 14, 2012 34.84 35.76 34.45 35.70 55,638 +0.81(+2.32%)
Jun 13, 2012 35.55 36.09 34.54 34.90 67,829 -0.90(-2.51%)
Jun 12, 2012 36.24 36.30 35.28 35.79 59,621 -0.06(-0.17%)
Jun 11, 2012 36.27 37.11 35.67 35.85 43,649 -0.15(-0.42%)
Jun 08, 2012 36.06 36.69 34.78 36.00 46,374 -0.21(-0.58%)
Jun 07, 2012 37.20 37.65 36.03 36.21 44,587 -0.60(-1.63%)
Jun 06, 2012 35.49 37.41 35.49 36.81 42,329 +1.44(+4.06%)
Jun 05, 2012 33.73 35.61 33.28 35.37 57,819 +1.92(+5.72%)
Jun 04, 2012 34.78 35.46 33.01 33.46 75,593 -1.17(-3.37%)
Jun 01, 2012 35.70 36.12 34.45 34.63 129,021 -1.71(-4.70%)
May 31, 2012 36.48 37.41 35.46 36.33 168,462 -0.78(-2.10%)
May 30, 2012 38.52 38.82 37.11 37.11 41,343 -1.71(-4.39%)
May 29, 2012 37.68 40.10 37.68 38.82 46,738 +1.41(+3.76%)
May 25, 2012 38.28 38.31 37.23 37.41 40,694 -0.66(-1.73%)
May 24, 2012 38.64 39.20 37.26 38.07 70,404 -0.69(-1.78%)
May 23, 2012 40.04 40.04 37.59 38.76 106,353 -1.50(-3.72%)
May 22, 2012 41.66 43.39 39.50 40.25 62,991 -1.38(-3.31%)
May 21, 2012 40.61 41.69 39.29 41.63 56,509 +0.96(+2.35%)
May 18, 2012 41.60 41.75 39.32 40.67 103,529 +0.12(+0.30%)
May 17, 2012 40.76 42.14 40.13 40.55 111,872 +0.21(+0.52%)
May 16, 2012 41.57 41.78 39.53 40.34 45,848 -0.90(-2.18%)
May 15, 2012 41.09 41.63 40.73 41.24 28,280 +0.09(+0.22%)
May 14, 2012 42.86 42.86 40.25 41.15 59,353 -2.04(-4.71%)
May 11, 2012 42.11 43.57 41.72 43.19 38,920 +0.69(+1.62%)
May 10, 2012 42.38 42.80 41.78 42.50 22,746 +0.45(+1.07%)
May 09, 2012 39.47 42.65 39.47 42.05 64,077 +2.01(+5.01%)
May 08, 2012 40.58 42.20 39.41 40.04 30,362 -0.66(-1.62%)
May 07, 2012 40.13 45.25 39.20 40.70 84,440 +0.36(+0.89%)
May 04, 2012 41.84 42.05 39.89 40.34 38,791 -1.71(-4.06%)
May 03, 2012 43.96 44.68 41.87 42.05 55,345 -2.09(-4.75%)
May 02, 2012 43.39 44.35 41.30 44.14 98,676 +0.00(+0.00%)
May 01, 2012 43.69 45.04 41.18 44.14 91,825 +0.33(+0.75%)
Apr 30, 2012 42.20 44.11 41.15 43.81 148,470 +1.41(+3.32%)
Apr 27, 2012 40.67 42.65 39.92 42.41 72,471 +1.44(+3.51%)
Apr 26, 2012 37.02 41.15 36.87 40.97 104,793 +3.65(+9.78%)
Apr 25, 2012 37.74 38.15 36.60 37.32 69,480 -0.06(-0.16%)
Apr 24, 2012 36.18 38.46 35.91 37.38 59,610 +1.32(+3.65%)
Apr 23, 2012 36.81 37.68 35.76 36.06 93,641 -1.41(-3.75%)
Apr 20, 2012 42.38 42.38 36.54 37.47 201,153 -2.24(-5.65%)
Apr 19, 2012 40.82 41.78 39.50 39.71 52,909 -1.29(-3.14%)
Apr 18, 2012 41.45 42.23 40.58 41.00 43,066 -0.21(-0.51%)
Apr 17, 2012 41.63 41.66 40.34 41.21 61,727 -0.18(-0.43%)
Apr 16, 2012 43.54 43.93 40.94 41.39 110,605 -2.15(-4.95%)
Apr 13, 2012 46.51 46.72 43.36 43.54 129,588 -3.26(-6.97%)
Apr 12, 2012 45.73 46.93 44.95 46.81 73,451 +1.08(+2.36%)
Apr 11, 2012 45.91 46.18 44.89 45.73 70,485 +0.18(+0.39%)
Apr 10, 2012 45.88 46.93 44.89 45.55 170,311 -0.51(-1.10%)
Apr 09, 2012 45.58 46.66 44.59 46.06 97,475 -0.06(-0.13%)
Apr 05, 2012 46.18 47.11 45.22 46.12 114,987 +0.90(+1.99%)
Apr 04, 2012 45.01 46.15 44.59 45.22 100,426 -0.15(-0.33%)
Apr 03, 2012 45.52 46.69 44.44 45.37 183,897 +0.24(+0.53%)
Apr 02, 2012 44.29 45.31 43.72 45.13 286,395 +1.02(+2.31%)
Mar 30, 2012 41.54 44.14 41.06 44.11 1,711,249 +2.69(+6.50%)
Mar 29, 2012 41.75 43.81 38.46 41.42 305,262 -0.33(-0.79%)
Mar 28, 2012 38.97 42.80 38.97 41.75 355,164 +2.90(+7.47%)
Mar 27, 2012 37.65 39.65 37.56 38.85 127,908 +0.24(+0.62%)
Mar 26, 2012 37.44 39.06 37.44 38.61 120,539 +1.20(+3.20%)
Mar 23, 2012 37.44 37.77 37.11 37.41 50,592 -0.15(-0.40%)
Mar 22, 2012 37.68 37.74 37.05 37.56 54,540 -0.45(-1.18%)
Mar 21, 2012 39.65 39.65 37.79 38.01 101,749 -0.87(-2.23%)
Mar 20, 2012 39.41 39.50 37.74 38.88 69,852 +0.18(+0.46%)
Mar 19, 2012 38.58 39.92 37.44 38.70 110,952 -0.18(-0.46%)
Mar 16, 2012 37.59 39.77 36.75 38.88 139,265 +1.41(+3.75%)
Mar 15, 2012 39.26 40.34 35.55 37.47 495,097 -1.08(-2.80%)
Mar 14, 2012 32.92 38.55 32.92 38.55 519,018 +5.60(+16.98%)
Mar 13, 2012 33.19 33.37 32.83 32.95 46,929 -0.12(-0.36%)
Mar 12, 2012 32.98 33.07 32.80 33.07 28,371 +0.03(+0.09%)
Mar 09, 2012 33.16 33.37 32.89 33.04 22,614 +0.09(+0.27%)
Mar 08, 2012 33.64 33.76 32.77 32.95 26,368 -0.51(-1.52%)
Mar 07, 2012 33.64 33.72 32.62 33.46 35,073 -0.03(-0.09%)
Mar 06, 2012 33.22 33.67 32.92 33.49 53,138 -0.27(-0.80%)
Mar 05, 2012 33.82 34.42 32.92 33.76 183,332 +0.84(+2.55%)
Mar 02, 2012 33.52 33.91 32.77 32.92 65,981 -0.66(-1.96%)
Mar 01, 2012 34.36 34.63 32.71 33.58 130,871 -0.30(-0.88%)
Feb 29, 2012 33.16 35.52 32.62 33.88 213,951 +1.38(+4.24%)
Feb 28, 2012 32.32 32.92 31.00 32.50 150,532 +1.50(+4.83%)
Feb 27, 2012 31.18 31.78 31.00 31.00 127,481 -1.53(-4.69%)
Feb 24, 2012 34.42 34.42 32.23 32.53 180,905 -1.59(-4.65%)
Feb 23, 2012 36.06 36.60 32.77 34.12 219,891 -1.80(-5.00%)
Feb 22, 2012 38.37 38.37 35.91 35.91 69,467 -1.50(-4.00%)
Feb 21, 2012 37.71 38.19 36.81 37.41 113,722 -0.18(-0.48%)
Feb 17, 2012 38.91 39.62 37.59 37.59 91,918 -0.30(-0.79%)
Feb 16, 2012 37.08 40.34 36.87 37.89 353,717 +0.54(+1.44%)
Feb 15, 2012 38.25 39.47 36.75 37.35 135,318 -0.33(-0.87%)
Feb 14, 2012 39.59 40.34 35.37 37.68 301,590 -1.71(-4.33%)
Feb 13, 2012 43.42 44.29 39.29 39.38 285,216 -3.23(-7.58%)
Feb 10, 2012 43.19 45.94 42.32 42.62 298,841 -1.23(-2.80%)
Feb 09, 2012 45.43 51.77 42.26 43.84 1,052,531 -2.21(-4.81%)
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.