Caesars Entertainment Inc (NQ: CZR )

94.33 USD -2.00 (-2.08%)
Official Closing Price Updated: 5:14 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 94.86 96.65 93.40 96.33 2,116,400 +0.18(+0.19%)
Apr 08, 2021 92.79 97.65 91.57 96.15 3,606,013 +3.56(+3.84%)
Apr 07, 2021 93.35 94.09 91.61 92.59 2,021,321 +0.09(+0.10%)
Apr 06, 2021 90.86 94.68 90.43 92.50 2,660,607 +2.32(+2.57%)
Apr 05, 2021 92.67 93.58 90.07 90.18 3,253,099 +1.24(+1.39%)
Apr 01, 2021 88.54 89.55 86.41 88.94 2,785,900 +1.49(+1.70%)
Mar 31, 2021 87.52 88.83 85.98 87.45 2,414,210 +0.32(+0.37%)
Mar 30, 2021 82.21 87.59 81.76 87.13 3,319,958 +4.69(+5.69%)
Mar 29, 2021 86.00 87.32 82.02 82.44 2,348,956 -5.09(-5.82%)
Mar 26, 2021 88.01 88.81 84.11 87.53 2,545,000 +0.59(+0.68%)
Mar 25, 2021 80.16 87.62 79.91 86.94 4,447,314 +4.04(+4.87%)
Mar 24, 2021 85.88 88.40 82.66 82.90 3,471,676 -1.69(-2.00%)
Mar 23, 2021 86.82 88.32 83.86 84.59 4,596,371 -3.88(-4.39%)
Mar 22, 2021 89.00 89.89 86.07 88.47 5,292,401 -0.85(-0.95%)
Mar 19, 2021 91.50 92.19 88.98 89.32 45,667,200 -1.28(-1.41%)
Mar 18, 2021 95.07 95.30 90.48 90.60 4,852,256 -5.44(-5.66%)
Mar 17, 2021 94.42 96.53 92.41 96.04 4,047,830 +0.24(+0.25%)
Mar 16, 2021 101.40 101.40 93.57 95.80 4,951,704 -5.40(-5.34%)
Mar 15, 2021 104.17 106.20 99.29 101.20 4,263,660 +0.58(+0.58%)
Mar 12, 2021 99.69 101.84 99.00 100.62 1,451,400 -0.13(-0.13%)
Mar 11, 2021 99.99 103.65 98.70 100.75 2,986,981 +2.36(+2.40%)
Mar 10, 2021 94.05 98.84 93.67 98.39 2,888,982 +4.61(+4.92%)
Mar 09, 2021 97.50 97.95 93.27 93.78 2,361,276 -1.29(-1.36%)
Mar 08, 2021 94.97 97.55 93.25 95.07 2,036,454 +1.76(+1.89%)
Mar 05, 2021 91.82 93.84 83.92 93.31 3,143,100 +2.49(+2.74%)
Mar 04, 2021 96.00 96.08 86.82 90.82 3,278,408 -4.74(-4.96%)
Mar 03, 2021 95.24 98.16 93.64 95.56 3,238,576 +2.58(+2.77%)
Mar 02, 2021 93.63 95.15 92.51 92.98 1,593,449 -1.08(-1.15%)
Mar 01, 2021 96.00 96.83 93.17 94.06 2,808,231 +0.62(+0.66%)
Feb 26, 2021 89.45 94.43 88.07 93.44 5,535,800 +8.30(+9.75%)
Feb 25, 2021 89.60 90.26 84.37 85.14 2,516,747 -4.67(-5.20%)
Feb 24, 2021 86.83 89.99 84.16 89.81 2,067,737 +4.04(+4.71%)
Feb 23, 2021 83.70 86.81 81.69 85.77 2,179,562 +1.06(+1.25%)
Feb 22, 2021 83.40 89.11 83.04 84.71 2,353,928 +1.55(+1.86%)
Feb 19, 2021 79.87 83.87 79.39 83.16 2,026,000 +3.89(+4.91%)
Feb 18, 2021 77.65 80.06 77.07 79.27 937,918 +0.66(+0.84%)
Feb 17, 2021 77.35 79.24 75.45 78.61 1,930,793 +0.27(+0.34%)
Feb 16, 2021 81.00 81.12 78.27 78.34 1,484,777 -1.90(-2.37%)
Feb 12, 2021 77.79 80.73 77.63 80.24 1,960,200 +1.77(+2.26%)
Feb 11, 2021 79.75 80.30 77.02 78.47 1,274,165 -1.14(-1.43%)
Feb 10, 2021 81.85 82.39 79.30 79.61 1,384,723 -1.96(-2.40%)
Feb 09, 2021 82.12 83.93 80.62 81.57 1,057,931 -1.28(-1.54%)
Feb 08, 2021 83.47 83.96 80.19 82.85 1,287,719 -0.03(-0.04%)
Feb 05, 2021 81.02 83.97 80.37 82.88 2,466,000 +3.40(+4.28%)
Feb 04, 2021 77.89 80.15 77.32 79.48 1,601,325 +2.73(+3.56%)
Feb 03, 2021 76.01 78.45 74.78 76.75 1,594,057 +0.75(+0.99%)
Feb 02, 2021 72.25 76.39 71.68 76.00 1,733,588 +5.20(+7.34%)
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.