Stock Quote

Caesars Entertainment Inc (NQ: CZR )

38.62 +0.10 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 36.90 38.92 35.64 38.52 4,870,483 +0.47(+1.24%)
Oct 04, 2022 35.72 38.86 35.69 38.05 7,436,682 +3.90(+11.42%)
Oct 03, 2022 32.28 34.74 31.31 34.15 5,519,855 +1.89(+5.86%)
Sep 30, 2022 31.79 33.35 31.38 32.26 6,051,433 -0.16(-0.49%)
Sep 29, 2022 33.77 33.77 31.45 32.42 5,687,009 -2.08(-6.03%)
Sep 28, 2022 32.92 34.83 32.60 34.50 5,374,019 +1.56(+4.74%)
Sep 27, 2022 34.54 35.07 32.73 32.94 6,862,027 -0.83(-2.46%)
Sep 26, 2022 35.43 36.95 33.73 33.77 5,184,022 -1.60(-4.52%)
Sep 23, 2022 36.88 37.11 34.18 35.37 6,985,299 -2.25(-5.98%)
Sep 22, 2022 41.30 41.33 36.97 37.62 7,022,080 -3.92(-9.44%)
Sep 21, 2022 45.17 45.34 41.52 41.54 3,949,370 -3.63(-8.04%)
Sep 20, 2022 45.74 46.20 44.35 45.17 2,395,700 -1.26(-2.71%)
Sep 19, 2022 44.41 46.77 44.40 46.43 2,875,663 +1.35(+2.99%)
Sep 16, 2022 45.31 46.13 44.41 45.08 4,016,842 -1.57(-3.37%)
Sep 15, 2022 46.04 48.77 45.92 46.65 3,203,500 +0.39(+0.84%)
Sep 14, 2022 45.47 46.35 44.16 46.26 4,366,822 +0.68(+1.49%)
Sep 13, 2022 46.95 47.85 45.51 45.58 4,847,292 -4.30(-8.62%)
Sep 12, 2022 48.97 49.93 48.69 49.88 2,470,160 +1.55(+3.21%)
Sep 09, 2022 46.80 48.42 46.62 48.33 2,550,033 +2.15(+4.66%)
Sep 08, 2022 44.51 46.22 43.88 46.18 2,334,431 +0.91(+2.01%)
Sep 07, 2022 43.61 45.54 43.56 45.27 4,853,297 +1.67(+3.83%)
Sep 06, 2022 43.28 43.72 41.20 43.60 3,033,212 +1.00(+2.35%)
Sep 02, 2022 43.08 43.60 41.68 42.60 2,510,919 +0.10(+0.24%)
Sep 01, 2022 42.06 42.60 40.70 42.50 3,615,010 -0.62(-1.44%)
Aug 31, 2022 43.85 44.59 42.87 43.12 2,557,774 -0.09(-0.21%)
Aug 30, 2022 44.76 45.41 42.45 43.21 2,456,325 -0.93(-2.11%)
Aug 29, 2022 43.49 44.76 43.47 44.14 1,586,209 -0.17(-0.38%)
Aug 26, 2022 46.88 47.28 44.30 44.31 2,335,934 -2.54(-5.42%)
Aug 25, 2022 46.38 47.53 46.05 46.85 1,505,148 +0.86(+1.87%)
Aug 24, 2022 45.29 47.26 45.29 45.99 1,680,323 +0.32(+0.70%)
Aug 23, 2022 45.16 46.49 44.91 45.67 2,032,827 +1.03(+2.31%)
Aug 22, 2022 45.29 45.29 43.74 44.64 2,920,473 -2.07(-4.43%)
Aug 19, 2022 48.03 48.45 46.01 46.71 2,565,942 -2.45(-4.98%)
Aug 18, 2022 49.27 49.41 48.28 49.16 1,358,928 -0.03(-0.06%)
Aug 17, 2022 50.65 50.65 48.78 49.19 2,883,494 -2.86(-5.49%)
Aug 16, 2022 51.01 52.68 50.15 52.05 2,520,878 +0.64(+1.24%)
Aug 15, 2022 50.86 51.87 50.54 51.41 2,167,645 +0.04(+0.08%)
Aug 12, 2022 49.93 51.40 49.17 51.37 2,270,568 +2.04(+4.14%)
Aug 11, 2022 49.61 50.62 48.53 49.33 2,433,345 +0.93(+1.92%)
Aug 10, 2022 48.50 50.33 47.88 48.40 6,689,654 +2.30(+4.99%)
Aug 09, 2022 48.50 48.52 46.02 46.10 3,178,358 -2.93(-5.98%)
Aug 08, 2022 48.41 51.60 48.33 49.03 3,456,515 +1.36(+2.85%)
Aug 05, 2022 46.94 49.33 46.80 47.67 2,293,490 -0.51(-1.06%)
Aug 04, 2022 49.68 50.97 47.91 48.18 3,432,122 -1.08(-2.19%)
Aug 03, 2022 48.70 50.60 48.35 49.26 5,351,050 +0.09(+0.18%)
Aug 02, 2022 45.60 49.27 45.17 49.17 5,697,730 +3.13(+6.80%)
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.