$10.89 -0.82 (%) Caesars Entertainment Corp - NASDAQ

Jan. 30, 2015 | 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
1/30/201511.6011.7010.8510.89838,858
1/29/201511.7311.8911.3411.71474,802
1/28/201511.7212.6011.4711.711,115,091
1/27/201511.9912.0711.6711.67726,592
1/26/201511.5812.0711.5512.00841,369
1/23/201511.6311.9511.5611.66487,392
1/22/201511.5111.6210.9911.591,099,917
1/21/201511.3611.7711.2711.39534,699
1/20/201511.7611.7611.2411.431,154,909
1/16/201511.9312.0011.1811.831,353,060
1/15/201512.7012.7011.5711.902,082,317
1/14/201512.2212.7311.7212.711,618,416
1/13/201513.3513.8212.1912.631,079,682
1/12/201513.8113.8113.1213.25685,089
1/9/201513.9814.1713.4413.83755,985
1/8/201513.3114.3013.2014.081,304,898
1/7/201513.4813.5412.9113.20945,466
1/6/201514.4314.6012.8413.311,665,827
1/5/201515.3615.4414.1314.281,082,027
1/2/201515.7316.0015.1515.44523,877
12/31/201416.2416.3015.3615.69645,653
12/30/201415.4316.4015.3316.16593,429
12/29/201415.4715.8615.1215.45542,212
12/26/201415.5315.8715.3915.46366,470
12/24/201415.2815.6315.0415.44522,552
12/23/201415.1415.9915.0415.24890,452
12/22/201415.0016.4714.9415.003,708,896
12/19/201413.2713.7513.1213.492,660,558
12/18/201412.9913.5712.9913.172,387,072
12/17/201412.1613.1111.9612.692,296,954
12/16/201412.2112.7211.7712.161,694,483
12/15/201412.8612.9011.8512.292,214,577
12/12/201414.0014.2512.7112.835,118,277
12/11/201414.6715.5014.2314.86759,716
12/10/201415.5615.8814.5814.591,024,243
12/9/201415.0115.8314.8715.62917,053
12/8/201415.8316.0015.0915.18530,425
12/5/201415.6816.1015.5315.86538,438
12/4/201416.1416.1415.3915.68967,156
12/3/201416.0116.8616.0116.14819,700
12/2/201416.0216.7215.9416.24903,048
12/1/201416.8517.2415.9115.981,097,489
11/28/201417.1317.3016.6616.96616,579
11/26/201416.3017.3916.2517.131,779,149
11/25/201416.5117.2515.9416.311,053,771
11/24/201415.9416.4115.6716.131,025,507
11/21/201415.3916.1015.3016.021,335,564
11/20/201415.8616.4014.9015.142,710,102
11/19/201415.2115.6514.1314.371,675,353
11/18/201415.8216.3815.0715.32952,783
11/17/201416.3816.5215.4515.781,295,433
11/14/201416.1817.0515.8416.503,605,431
11/13/201413.2116.6513.2116.517,816,464
11/12/201411.4114.3811.4113.677,275,217
11/11/201411.0811.7810.4511.141,834,288
11/10/201412.1612.3611.2411.541,703,276
11/7/201411.4112.2311.4012.101,114,110
11/6/201411.6211.7411.3411.45918,707
11/5/201411.6811.7411.3411.56794,268
11/4/201412.0912.2911.3511.631,066,328
11/3/201412.2312.4712.0212.19787,093
10/31/201412.3912.5812.0412.191,185,452
10/30/201411.7012.2011.3412.00550,200
10/29/201411.8011.9711.2611.73690,454
10/28/201411.5811.9711.3011.73820,568
10/27/201411.9612.0111.4811.561,088,132
10/24/201411.7112.1411.5212.07695,779
10/23/201411.6611.9911.5411.73724,616
10/22/201412.4112.6011.5311.571,543,690
10/21/201411.4712.5811.4412.442,230,243
10/20/201411.6412.3911.2411.411,476,581
10/17/201410.2311.7510.0011.713,549,999
10/16/20149.8010.609.8010.391,760,531
10/15/20149.2010.079.0010.042,003,567
10/14/20148.609.408.519.392,555,032
10/13/20149.159.188.588.592,193,539
10/10/201411.0011.119.139.143,520,363
10/9/201411.1811.3610.9511.061,279,145
10/8/201411.3811.4810.6611.251,637,338
10/7/201411.6011.6611.3911.40965,277
10/6/201412.0012.2711.6411.651,395,912
10/3/201412.1812.2811.9111.98877,907
10/2/201412.2612.4511.8112.082,423,798
10/1/201412.5812.7012.1112.321,775,889
9/30/201413.1913.2412.5812.581,221,812
9/29/201413.1813.6013.0413.17805,528
9/26/201413.2413.7013.2213.40922,095
9/25/201413.6013.6713.1513.20944,972
9/24/201413.6213.8813.1113.62977,821
9/23/201414.0214.0913.5213.601,194,637
9/22/201414.0814.4013.8314.111,726,052
9/19/201413.8214.2213.4314.192,277,295
9/18/201413.1014.0012.9313.802,276,147
9/17/201412.5613.6312.3313.042,344,744
9/16/201412.3812.6212.1612.611,002,527
9/15/201412.5112.6312.2912.40897,645
9/12/201412.6712.7612.3412.51864,070
9/11/201412.3312.9212.3312.651,318,709
9/10/201412.2512.5712.2112.43622,719
9/9/201412.7612.7612.2012.261,032,524
  • Showing 1-100 of 749 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center