Skip to main content

Caesars Entertainment, Inc. - Common Stock (NQ:CZR)

26.77 -0.48 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 27.18 27.35 26.66 26.77 5,576,222 -0.48(-1.76%)
Aug 28, 2025 27.20 27.45 26.55 27.25 5,677,665 +0.28(+1.04%)
Aug 27, 2025 26.08 26.98 25.98 26.97 4,720,996 +0.83(+3.18%)
Aug 26, 2025 26.81 27.22 26.00 26.14 6,686,970 -0.61(-2.28%)
Aug 25, 2025 26.61 26.84 26.31 26.75 4,694,921 +0.00(+0.00%)
Aug 22, 2025 25.24 26.88 25.24 26.75 8,320,246 +1.75(+7.00%)
Aug 21, 2025 25.02 25.05 24.69 25.00 4,986,752 -0.22(-0.87%)
Aug 20, 2025 25.31 25.40 25.00 25.22 4,545,671 -0.06(-0.24%)
Aug 19, 2025 25.83 26.22 25.24 25.28 6,225,278 -0.40(-1.56%)
Aug 18, 2025 25.38 25.92 25.23 25.68 4,547,255 +0.35(+1.38%)
Aug 15, 2025 25.54 25.90 25.27 25.33 3,748,707 -0.20(-0.78%)
Aug 14, 2025 25.29 25.59 24.69 25.53 5,456,879 -0.21(-0.82%)
Aug 13, 2025 24.57 25.83 24.40 25.74 7,183,195 +1.10(+4.46%)
Aug 12, 2025 24.28 24.73 23.96 24.64 7,426,010 +0.64(+2.67%)
Aug 11, 2025 24.04 24.27 23.62 24.00 6,020,182 -0.04(-0.17%)
Aug 08, 2025 24.14 24.75 23.90 24.04 7,491,481 -0.10(-0.41%)
Aug 07, 2025 25.10 25.27 23.93 24.14 7,392,561 -0.73(-2.94%)
Aug 06, 2025 25.04 25.21 24.82 24.87 5,908,472 -0.30(-1.19%)
Aug 05, 2025 25.30 25.58 24.94 25.17 6,321,204 -0.19(-0.75%)
Aug 04, 2025 25.79 25.91 25.25 25.36 7,035,739 -0.32(-1.25%)
Aug 01, 2025 26.32 26.57 25.46 25.68 7,823,792 -1.00(-3.75%)
Jul 31, 2025 27.56 27.66 26.43 26.68 12,610,492 -1.21(-4.34%)
Jul 30, 2025 28.43 29.33 27.45 27.89 11,219,678 -0.58(-2.04%)
Jul 29, 2025 29.39 29.39 28.17 28.47 9,308,752 -0.95(-3.23%)
Jul 28, 2025 29.53 30.20 29.04 29.42 5,936,737 -0.14(-0.47%)
Jul 25, 2025 28.86 29.64 28.61 29.56 5,786,048 +0.90(+3.14%)
Jul 24, 2025 29.67 29.89 28.58 28.66 4,141,356 -1.21(-4.05%)
Jul 23, 2025 30.27 30.53 29.73 29.87 5,061,293 -0.08(-0.27%)
Jul 22, 2025 29.79 30.23 28.93 29.95 4,888,831 +0.14(+0.47%)
Jul 21, 2025 30.17 30.42 29.58 29.81 5,254,017 -0.12(-0.40%)
Jul 18, 2025 30.66 30.96 29.86 29.93 4,645,200 -0.42(-1.38%)
Jul 17, 2025 30.20 31.06 30.16 30.35 5,594,412 +0.35(+1.17%)
Jul 16, 2025 30.12 30.46 29.42 30.00 3,250,527 +0.17(+0.57%)
Jul 15, 2025 31.02 31.02 29.77 29.83 4,100,296 -1.01(-3.27%)
Jul 14, 2025 29.93 30.89 29.64 30.84 4,138,907 +0.81(+2.70%)
Jul 11, 2025 31.01 31.23 29.90 30.03 5,145,244 -1.48(-4.70%)
Jul 10, 2025 29.64 31.58 29.53 31.51 7,542,930 +1.92(+6.49%)
Jul 09, 2025 30.10 30.19 29.44 29.59 3,479,736 -0.38(-1.27%)
Jul 08, 2025 29.57 30.12 29.00 29.97 3,569,717 +0.55(+1.87%)
Jul 07, 2025 29.45 30.28 29.09 29.42 3,952,955 -0.29(-0.98%)
Jul 03, 2025 30.00 30.07 29.58 29.71 3,295,616 +0.07(+0.24%)
Jul 02, 2025 29.68 30.02 29.26 29.64 7,757,919 +0.03(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.