Caesars Entertainment Inc (NQ: CZR )

82.84 USD -1.92 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 84.40 84.92 81.11 82.84 2,660,853 -1.92(-2.27%)
Jan 13, 2022 87.94 89.07 84.27 84.76 2,106,971 -3.19(-3.63%)
Jan 12, 2022 91.00 91.59 87.49 87.95 2,122,425 -2.03(-2.26%)
Jan 11, 2022 88.38 90.69 86.55 89.98 2,021,837 +1.68(+1.90%)
Jan 10, 2022 89.36 89.39 85.44 88.30 2,245,024 -1.36(-1.52%)
Jan 07, 2022 86.66 90.55 86.66 89.66 2,369,236 +3.06(+3.53%)
Jan 06, 2022 84.18 88.25 82.31 86.60 3,334,980 +2.45(+2.91%)
Jan 05, 2022 90.24 90.79 83.52 84.15 3,754,302 -5.80(-6.45%)
Jan 04, 2022 95.02 96.10 89.00 89.95 2,790,343 -3.52(-3.77%)
Jan 03, 2022 93.49 97.39 93.16 93.47 2,061,348 -0.06(-0.06%)
Dec 31, 2021 92.96 94.16 92.11 93.53 1,082,595 +0.54(+0.58%)
Dec 30, 2021 92.37 94.40 92.19 92.99 1,302,489 +0.61(+0.66%)
Dec 29, 2021 92.04 93.57 91.39 92.38 1,342,275 -0.40(-0.43%)
Dec 28, 2021 93.42 94.89 92.55 92.78 936,963 -1.37(-1.46%)
Dec 27, 2021 94.03 94.49 92.08 94.15 996,523 -0.61(-0.64%)
Dec 23, 2021 94.86 95.50 93.73 94.76 1,464,588 +1.34(+1.43%)
Dec 22, 2021 93.33 95.32 92.60 93.42 2,026,489 -0.43(-0.46%)
Dec 21, 2021 87.50 94.45 87.50 93.85 2,911,150 +7.55(+8.75%)
Dec 20, 2021 85.57 87.26 84.11 86.30 1,986,316 -1.61(-1.83%)
Dec 17, 2021 84.50 89.15 83.66 87.91 3,144,140 +2.03(+2.36%)
Dec 16, 2021 88.21 89.49 85.46 85.88 2,608,693 -1.28(-1.47%)
Dec 15, 2021 85.78 88.40 83.95 87.16 1,944,190 +0.85(+0.98%)
Dec 14, 2021 83.88 87.05 83.65 86.31 1,762,368 +1.09(+1.28%)
Dec 13, 2021 87.89 88.39 84.25 85.22 2,556,626 -3.66(-4.12%)
Dec 10, 2021 91.75 92.97 88.61 88.88 2,150,930 -1.93(-2.12%)
Dec 09, 2021 91.88 93.42 90.75 90.81 1,272,683 -2.44(-2.62%)
Dec 08, 2021 92.05 95.35 91.75 93.25 1,817,772 +2.87(+3.18%)
Dec 07, 2021 95.35 96.87 89.52 90.38 3,401,428 -1.90(-2.06%)
Dec 06, 2021 87.26 94.12 84.77 92.28 2,845,620 +5.69(+6.57%)
Dec 03, 2021 90.01 90.17 83.63 86.59 4,236,071 -3.19(-3.55%)
Dec 02, 2021 84.41 90.08 83.42 89.78 4,070,944 +6.71(+8.08%)
Dec 01, 2021 91.97 92.77 83.05 83.07 4,149,125 -7.00(-7.77%)
Nov 30, 2021 92.10 92.88 87.17 90.07 4,506,834 -3.41(-3.65%)
Nov 29, 2021 92.20 94.02 90.47 93.48 3,455,540 +2.28(+2.50%)
Nov 26, 2021 88.22 91.25 87.00 91.20 3,004,697 -2.74(-2.92%)
Nov 24, 2021 93.09 94.73 91.97 93.94 1,793,823 -0.09(-0.10%)
Nov 23, 2021 95.15 95.87 92.72 94.03 1,797,824 -0.90(-0.94%)
Nov 22, 2021 95.52 96.60 92.41 94.93 2,216,217 -0.47(-0.50%)
Nov 19, 2021 94.85 97.22 93.88 95.40 2,663,216 -0.69(-0.72%)
Nov 18, 2021 100.42 101.44 95.63 96.09 2,827,660 -4.61(-4.58%)
Nov 17, 2021 102.00 102.92 99.50 100.70 1,798,395 -2.49(-2.41%)
Nov 16, 2021 103.21 104.19 99.25 103.19 2,174,865 -0.04(-0.04%)
Nov 15, 2021 106.45 106.69 102.91 103.23 1,817,333 -2.77(-2.61%)
Nov 12, 2021 104.05 106.33 103.64 106.00 2,332,297 +4.11(+4.03%)
Nov 11, 2021 100.55 102.87 100.04 101.89 1,792,400 +1.91(+1.91%)
Nov 10, 2021 102.84 99.98 2,368,415 -3.09(-3.00%)
Nov 09, 2021 105.40 106.47 102.31 103.07 2,236,749 -2.23(-2.12%)
Nov 08, 2021 107.51 109.69 104.59 105.30 2,308,516 -1.18(-1.11%)
Nov 05, 2021 106.58 108.84 105.01 106.48 2,874,148 +3.36(+3.26%)
Nov 04, 2021 111.56 111.56 100.83 103.12 6,466,886 -7.57(-6.84%)
Nov 03, 2021 109.47 114.90 107.11 110.69 3,389,369 -1.05(-0.94%)
Nov 02, 2021 111.18 112.09 109.25 111.74 2,209,469 -0.32(-0.29%)
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.