$7.80 +0.25 (%) Caesars Entertainment Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZR historical data

Date Open High Low Close Volume
12/2/20167.557.837.547.80722,237
12/1/20167.507.607.487.55727,564
11/30/20167.457.607.287.501,239,110
11/29/20167.557.637.207.351,266,576
11/28/20167.507.607.407.55659,509
11/25/20167.357.557.357.55321,423
11/23/20167.307.407.257.40308,260
11/22/20167.207.357.207.35368,816
11/21/20167.057.407.057.25648,750
11/18/20166.957.156.957.10485,706
11/17/20167.057.206.856.90993,009
11/16/20167.007.106.957.00649,396
11/15/20167.207.207.007.00622,143
11/14/20167.407.407.107.15625,233
11/11/20167.157.307.057.25771,522
11/10/20167.257.407.037.15756,011
11/9/20166.957.306.867.25793,720
11/8/20166.757.236.756.95757,944
11/7/20166.957.086.806.90526,161
11/4/20166.807.056.706.80861,837
11/3/20167.107.156.756.85526,345
11/2/20167.057.157.007.05430,651
11/1/20167.157.236.957.101,266,377
10/31/20167.107.187.007.10525,399
10/28/20167.107.207.007.10680,385
10/27/20167.157.206.977.15599,278
10/26/20167.257.357.107.15742,696
10/25/20167.307.407.187.25816,646
10/24/20167.307.357.257.35364,201
10/21/20167.257.407.107.20926,614
10/20/20167.407.457.237.30557,803
10/19/20167.357.657.277.45720,436
10/18/20167.607.607.257.30821,036
10/17/20167.557.557.357.55348,263
10/14/20167.457.507.357.50661,612
10/13/20167.507.557.307.45452,516
10/12/20167.557.607.477.60441,580
10/11/20167.707.757.407.50583,844
10/10/20167.707.757.607.65569,744
10/7/20167.697.747.567.69834,384
10/6/20167.717.797.677.68584,886
10/5/20167.657.937.657.701,488,452
10/4/20167.587.757.557.641,323,655
10/3/20167.487.607.477.581,034,619
9/30/20167.457.527.377.452,115,236
9/29/20167.677.727.287.401,709,625
9/28/20167.657.907.597.612,200,148
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
  • Showing 1-100 of 1,214 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center