Skip to main content

Caesars Entertainment Inc (NQ: CZR )

36.03 -1.86 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 37.38 37.60 35.52 36.03 4,141,329 -1.86(-4.91%)
Jun 13, 2024 38.10 38.31 37.56 37.89 2,272,356 -0.29(-0.76%)
Jun 12, 2024 38.63 39.61 37.92 38.18 6,297,539 +1.42(+3.86%)
Jun 11, 2024 36.25 36.81 35.38 36.76 2,603,972 +0.38(+1.04%)
Jun 10, 2024 35.87 36.68 35.55 36.38 2,752,744 +0.32(+0.89%)
Jun 07, 2024 36.10 36.38 35.56 36.06 3,108,688 -0.61(-1.66%)
Jun 06, 2024 36.31 37.08 36.08 36.67 4,238,948 +0.10(+0.27%)
Jun 05, 2024 35.54 36.72 35.50 36.57 5,060,125 +1.06(+2.99%)
Jun 04, 2024 35.40 35.69 34.98 35.51 6,121,819 -0.11(-0.31%)
Jun 03, 2024 35.80 36.03 34.52 35.62 5,289,895 +0.06(+0.17%)
May 31, 2024 32.38 37.53 32.30 35.56 26,519,514 +3.71(+11.65%)
May 30, 2024 32.41 32.81 31.74 31.85 4,718,826 -0.30(-0.93%)
May 29, 2024 32.76 32.93 31.87 32.15 4,348,240 -1.11(-3.34%)
May 28, 2024 33.55 34.15 32.87 33.26 3,417,706 -0.37(-1.10%)
May 24, 2024 32.70 33.90 32.69 33.63 5,159,550 +1.10(+3.38%)
May 23, 2024 34.70 34.85 32.51 32.53 8,191,027 -2.19(-6.31%)
May 22, 2024 35.28 35.68 34.38 34.72 4,851,313 -0.87(-2.44%)
May 21, 2024 35.85 36.27 34.96 35.59 4,912,562 +0.65(+1.86%)
May 20, 2024 35.46 35.70 34.58 34.94 4,012,500 -0.58(-1.63%)
May 17, 2024 35.31 35.90 34.92 35.52 3,668,536 +0.21(+0.59%)
May 16, 2024 36.32 36.35 35.29 35.31 3,632,517 -0.96(-2.65%)
May 15, 2024 37.31 37.31 36.09 36.27 3,214,058 -0.44(-1.20%)
May 14, 2024 36.59 36.78 35.90 36.71 3,016,618 +0.44(+1.21%)
May 13, 2024 36.39 37.14 36.06 36.27 2,556,904 +0.09(+0.25%)
May 10, 2024 37.35 37.60 36.15 36.18 5,220,925 -1.12(-3.00%)
May 09, 2024 36.24 37.34 35.84 37.30 3,362,719 +1.08(+2.98%)
May 08, 2024 36.20 36.48 35.69 36.22 2,982,296 -0.13(-0.36%)
May 07, 2024 36.00 36.89 35.95 36.35 3,783,660 +0.30(+0.83%)
May 06, 2024 35.88 36.27 35.49 36.05 3,081,379 +0.72(+2.04%)
May 03, 2024 36.09 36.81 35.11 35.33 3,719,937 +0.19(+0.54%)
May 02, 2024 37.40 37.58 35.09 35.14 5,517,783 -1.24(-3.41%)
May 01, 2024 35.32 37.48 35.12 36.38 12,239,768 +0.56(+1.56%)
Apr 30, 2024 37.22 37.27 35.76 35.82 7,330,079 -1.75(-4.66%)
Apr 29, 2024 37.24 38.35 37.07 37.57 4,532,951 +0.96(+2.62%)
Apr 26, 2024 37.45 38.17 36.34 36.61 6,268,740 -1.43(-3.76%)
Apr 25, 2024 37.94 38.34 37.34 38.04 3,162,755 -0.44(-1.14%)
Apr 24, 2024 39.00 39.32 37.98 38.48 3,322,206 -0.64(-1.64%)
Apr 23, 2024 38.68 39.39 38.59 39.12 1,975,405 +0.70(+1.82%)
Apr 22, 2024 38.57 38.89 37.71 38.42 4,321,776 +0.22(+0.58%)
Apr 19, 2024 37.95 38.50 37.81 38.20 2,868,015 +0.22(+0.58%)
Apr 18, 2024 38.61 39.07 37.87 37.98 3,324,238 -0.54(-1.40%)
Apr 17, 2024 39.71 39.82 38.49 38.52 2,965,600 -0.92(-2.33%)
Apr 16, 2024 39.84 40.30 38.85 39.44 3,485,309 -0.78(-1.94%)
Apr 15, 2024 40.47 41.61 40.03 40.22 3,294,309 +0.12(+0.30%)
Apr 12, 2024 41.60 41.78 39.83 40.10 5,028,085 -2.12(-5.02%)
Apr 11, 2024 41.51 42.40 41.13 42.22 2,592,184 +0.72(+1.73%)
Apr 10, 2024 42.69 42.76 40.82 41.50 3,865,064 -2.48(-5.64%)
Apr 09, 2024 43.29 44.01 43.02 43.98 1,466,052 +0.90(+2.09%)
Apr 08, 2024 43.06 43.77 42.88 43.08 1,841,278 +0.17(+0.40%)
Apr 05, 2024 42.23 43.16 42.00 42.91 2,279,389 +0.58(+1.37%)
Apr 04, 2024 44.11 44.67 42.27 42.33 3,486,535 -1.00(-2.31%)
Apr 03, 2024 41.66 43.59 41.57 43.33 3,095,202 +1.49(+3.56%)
Apr 02, 2024 42.56 42.70 41.74 41.84 2,714,767 -1.33(-3.08%)
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.