$7.61 -0.07 (%) Caesars Entertainment Corp - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZR historical data

Date Open High Low Close Volume
9/27/20167.908.807.667.677,684,286
9/26/20169.5110.209.329.461,545,061
9/23/20169.219.699.019.542,614,557
9/22/20168.1410.848.149.785,104,130
9/21/20166.678.276.618.102,997,541
9/20/20166.806.836.646.671,178,515
9/19/20166.856.896.746.78355,405
9/16/20166.816.876.726.801,017,117
9/15/20166.796.906.756.85477,673
9/14/20166.656.836.656.77663,964
9/13/20166.576.676.496.63599,594
9/12/20166.226.696.166.671,059,939
9/9/20166.626.676.216.32981,644
9/8/20166.516.746.506.68852,527
9/7/20166.206.516.186.491,176,771
9/6/20166.196.246.066.17561,240
9/2/20166.336.396.126.15823,327
9/1/20166.286.456.186.23841,020
8/31/20166.306.446.216.32703,973
8/30/20166.386.646.306.341,114,582
8/29/20165.686.595.396.356,370,590
8/26/20167.557.767.387.53754,469
8/25/20167.547.817.527.56579,236
8/24/20167.607.767.537.60539,106
8/23/20167.627.817.537.66458,417
8/22/20167.777.777.517.67321,941
8/19/20167.727.817.577.72845,118
8/18/20167.737.807.557.75770,389
8/17/20167.307.877.237.763,246,505
8/16/20167.487.487.297.30726,541
8/15/20167.407.567.407.45613,752
8/12/20167.587.587.437.43396,928
8/11/20167.487.617.417.48437,556
8/10/20167.557.607.417.41400,780
8/9/20167.417.607.417.50389,357
8/8/20167.417.637.397.44582,717
8/5/20167.477.807.397.41807,521
8/4/20167.347.657.287.47633,222
8/3/20167.547.847.127.291,831,695
8/2/20167.378.377.377.944,520,246
8/1/20167.617.697.217.361,358,361
7/29/20167.077.076.906.90506,317
7/28/20167.067.096.967.04394,071
7/27/20167.177.206.977.09438,912
7/26/20166.977.196.977.14469,915
7/25/20166.937.276.936.96509,485
7/22/20166.867.026.856.99495,800
7/21/20166.917.106.836.87484,809
7/20/20166.806.996.756.97678,088
7/19/20167.007.006.766.77398,961
7/18/20167.007.186.956.98428,294
7/15/20167.027.056.917.00524,204
7/14/20167.087.086.766.94917,621
7/13/20167.077.096.906.96532,469
7/12/20167.097.226.907.07518,636
7/11/20166.907.186.816.981,036,858
7/8/20166.817.006.796.85706,385
7/7/20166.836.876.676.77764,142
7/6/20166.746.796.436.761,088,441
7/5/20167.127.126.616.651,189,590
7/1/20167.667.686.896.981,692,126
6/30/20168.058.067.627.692,269,015
6/29/20168.058.238.018.13310,856
6/28/20167.928.067.807.91325,407
6/27/20168.138.147.697.73672,390
6/24/20168.208.508.038.301,101,514
6/23/20168.518.788.408.672,309,324
6/22/20168.468.568.238.38653,998
6/21/20168.358.588.288.45738,525
6/20/20168.668.868.328.33581,046
6/17/20168.348.738.318.581,113,797
6/16/20168.428.538.218.31487,281
6/15/20167.838.687.798.59820,894
6/14/20168.068.077.727.85756,510
6/13/20168.228.398.088.08407,540
6/10/20168.218.678.098.32603,217
6/9/20168.138.508.038.35837,801
6/8/20168.718.718.098.191,420,615
6/7/20168.268.778.138.68676,036
6/6/20168.058.348.038.28559,942
6/3/20167.978.237.818.11604,194
6/2/20167.708.067.627.99515,798
6/1/20167.317.777.207.75882,196
5/31/20167.397.497.257.33529,881
5/27/20167.057.526.977.38511,508
5/26/20167.107.196.957.04311,555
5/25/20167.047.136.987.07403,643
5/24/20166.997.056.927.01353,688
5/23/20166.866.986.776.92311,813
5/20/20166.826.926.706.85428,998
5/19/20166.826.886.666.71577,724
5/18/20167.227.306.856.87642,881
5/17/20167.457.537.217.29972,273
5/16/20167.047.516.907.471,138,987
5/13/20167.127.326.906.941,004,315
5/12/20167.187.286.857.14897,283
5/11/20167.227.246.987.16390,328
5/10/20167.047.266.747.181,012,881
5/9/20166.796.926.506.90722,170
5/6/20166.636.906.566.77974,543
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center