Skip to main content

Caesars Entertainment Inc (NQ: CZR )

39.89 -0.11 (-0.27%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 39.29 40.43 39.01 40.00 5,389,735 +1.04(+2.67%)
Jul 11, 2024 37.49 39.27 37.27 38.96 6,743,403 +2.35(+6.42%)
Jul 10, 2024 37.18 37.48 36.27 36.61 3,595,449 -0.20(-0.54%)
Jul 09, 2024 37.46 37.46 36.41 36.81 3,487,553 -0.85(-2.26%)
Jul 08, 2024 37.39 37.90 37.22 37.66 3,074,977 +0.48(+1.29%)
Jul 05, 2024 37.43 37.99 36.90 37.18 3,262,619 -0.55(-1.46%)
Jul 03, 2024 37.95 38.95 37.54 37.73 2,462,914 +0.31(+0.83%)
Jul 02, 2024 37.95 37.97 36.60 37.42 3,543,345 -0.33(-0.87%)
Jul 01, 2024 39.74 40.00 37.58 37.75 4,825,377 -1.99(-5.01%)
Jun 28, 2024 39.17 40.23 39.04 39.74 6,608,601 +0.71(+1.82%)
Jun 27, 2024 38.12 39.70 37.99 39.03 9,152,091 +0.88(+2.31%)
Jun 26, 2024 37.53 38.52 37.53 38.15 2,529,284 +0.36(+0.95%)
Jun 25, 2024 38.89 38.90 37.55 37.79 2,737,766 -1.20(-3.08%)
Jun 24, 2024 38.93 39.59 38.59 38.99 3,334,312 -0.17(-0.43%)
Jun 21, 2024 38.75 39.34 38.46 39.16 4,711,055 +0.36(+0.93%)
Jun 20, 2024 37.26 39.17 37.19 38.80 4,087,246 +1.38(+3.69%)
Jun 18, 2024 35.90 37.89 35.90 37.42 4,610,107 +1.30(+3.60%)
Jun 17, 2024 36.02 36.26 35.31 36.12 3,034,476 +0.09(+0.25%)
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%)
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.