CAESARS ENTERTAINMENT $15.23

down -0.47


21/5/2013 04:21 PM  |  NASDAQ : CZR  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

CZR historical data

Date Open High Low Close Volume
5/21/2013 15.66 15.94 15.10 15.23 6623
5/20/2013 15.88 16.24 15.61 15.70 5048
5/17/2013 15.51 15.89 15.39 15.67 4252
5/16/2013 16.09 16.38 15.37 15.45 6474
5/15/2013 16.60 16.68 15.91 16.12 8428
5/14/2013 16.10 17.24 16.09 16.73 18369
5/13/2013 15.03 16.24 14.90 16.02 15399
5/10/2013 15.21 15.25 14.89 15.02 5406
5/9/2013 15.05 15.35 14.84 15.19 4788
5/8/2013 15.35 15.35 14.91 15.10 6662
5/7/2013 15.76 15.80 14.61 15.35 11962
5/6/2013 15.31 16.25 15.31 15.76 13427
5/3/2013 15.47 15.70 15.10 15.31 4676
5/2/2013 15.00 15.59 14.70 15.17 7653
5/1/2013 15.79 16.03 15.06 15.20 9799
4/30/2013 15.43 15.95 15.25 15.91 14254
4/29/2013 16.42 16.80 15.75 15.81 4969
4/26/2013 16.83 17.13 15.95 16.36 6187
4/25/2013 16.65 17.77 16.54 16.95 12336
4/24/2013 15.99 16.55 15.23 16.43 14012
4/23/2013 14.00 17.07 14.00 15.90 40522
4/22/2013 12.21 12.51 11.93 12.49 5156
4/19/2013 12.26 12.54 12.03 12.28 4193
4/18/2013 13.11 13.17 11.84 12.25 19264
4/17/2013 13.57 13.69 13.00 13.10 8602
4/16/2013 13.97 14.12 13.50 13.65 5589
4/15/2013 14.78 14.91 13.92 13.95 6072
4/12/2013 14.85 15.06 14.61 14.90 3270
4/11/2013 14.85 15.25 14.75 14.88 6562
4/10/2013 14.91 14.92 14.52 14.83 3798
4/9/2013 14.84 15.25 14.63 14.63 3855
4/8/2013 14.79 14.96 14.50 14.90 4151
4/5/2013 14.58 14.89 14.31 14.85 3362
4/4/2013 14.87 15.07 14.62 14.90 3933
4/3/2013 15.39 15.50 14.62 14.92 7735
4/2/2013 15.65 15.90 15.08 15.42 4813
4/1/2013 15.86 16.30 15.13 15.51 8564
3/28/2013 16.01 16.21 15.65 15.86 6730
3/27/2013 16.15 16.24 15.80 16.14 4648
3/26/2013 16.37 16.44 15.98 16.26 5848
3/25/2013 16.38 16.44 15.70 16.28 9554
3/22/2013 17.11 17.30 16.20 16.38 11475
3/21/2013 17.63 17.82 16.75 16.99 9579
3/20/2013 17.81 17.95 17.20 17.64 13929
3/19/2013 17.74 18.25 16.96 17.54 18739
3/18/2013 16.65 18.37 16.21 17.55 32187
3/15/2013 15.93 17.12 15.85 16.93 26429
3/14/2013 15.85 16.20 15.10 15.99 18355
3/13/2013 14.86 16.16 14.69 15.60 34017
3/12/2013 13.85 14.47 13.51 14.34 9521
3/11/2013 13.39 14.24 13.32 13.90 6694
3/8/2013 13.71 13.74 13.04 13.47 7202
3/7/2013 13.15 13.66 13.01 13.45 6840
3/6/2013 13.06 13.22 13.00 13.19 5690
3/5/2013 13.11 13.32 12.83 13.20 6771
3/4/2013 12.43 13.14 12.26 13.00 11905
3/1/2013 12.22 12.62 12.21 12.51 7006
2/28/2013 12.12 12.60 12.12 12.50 13208
2/27/2013 12.50 12.80 11.62 12.18 17640
2/26/2013 10.80 12.70 10.68 12.13 19716
2/25/2013 12.28 12.70 11.65 11.71 17031
2/22/2013 11.60 11.98 11.04 11.59 12857
2/21/2013 10.75 12.10 10.51 11.18 12871
2/20/2013 11.25 11.33 10.83 10.84 6686
2/19/2013 10.74 11.35 10.40 11.22 6790
2/15/2013 11.49 11.49 10.66 10.74 7519
2/14/2013 11.28 11.40 10.62 11.24 13944
2/13/2013 12.53 12.74 11.16 11.24 16316
2/12/2013 12.45 13.14 12.27 12.41 12785
2/11/2013 12.90 13.67 12.25 12.59 51340
2/8/2013 10.32 14.25 10.26 13.91 94474
2/7/2013 8.49 10.09 8.36 10.07 21626
2/6/2013 8.34 8.50 8.20 8.49 3813
2/5/2013 8.73 8.74 8.21 8.40 7973
2/4/2013 7.85 8.74 7.81 8.71 12499
2/1/2013 8.07 8.10 7.64 7.81 4681
1/31/2013 7.82 8.05 7.43 8.05 5598
1/30/2013 7.50 7.86 7.12 7.85 6916
1/29/2013 7.82 7.85 7.20 7.49 7650
1/28/2013 8.14 8.14 7.76 7.88 4686
1/25/2013 7.93 8.11 7.87 8.11 7290
1/24/2013 7.88 7.94 7.75 7.91 5088
1/23/2013 7.64 7.97 7.55 7.84 4853
1/22/2013 7.14 7.75 7.03 7.66 5576
1/18/2013 7.51 7.66 7.14 7.16 4627
1/17/2013 7.25 7.55 7.15 7.53 5977
1/16/2013 7.26 7.28 7.14 7.23 2138
1/15/2013 7.23 7.34 7.13 7.26 1432
1/14/2013 7.08 7.40 7.08 7.33 2352
1/11/2013 7.14 7.23 7.00 7.09 1789
1/10/2013 7.36 7.46 7.07 7.08 1694
1/9/2013 7.50 7.69 7.29 7.30 3977
1/8/2013 7.46 7.68 7.29 7.40 4370
1/7/2013 7.53 7.68 7.34 7.45 1900
1/4/2013 7.60 7.74 7.44 7.60 2438
1/3/2013 7.42 7.58 7.30 7.55 2622
1/2/2013 7.11 7.44 7.00 7.40 5208
12/31/2012 6.70 6.95 6.42 6.92 6504
12/28/2012 6.70 6.87 6.50 6.73 2180
12/27/2012 7.32 7.34 6.72 6.72 4189
Marketplace
Trading Center