Caesars Entertainment Corp $16.00

down -0.46


31/7/2014 04:00 PM  |  NASDAQ : CZR  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZR historical data

Date Open High Low Close Volume
7/31/201416.2516.4215.9116.00728,629
7/30/201416.3616.5216.0516.46795,827
7/29/201417.2117.5016.1216.26868,723
7/28/201416.6916.9216.3216.37585,003
7/25/201416.7516.8616.5016.72632,212
7/24/201416.9617.0116.6516.84580,650
7/23/201417.1017.4016.8916.98778,166
7/22/201417.0217.3316.8317.12632,765
7/21/201417.2517.2716.8717.00550,251
7/18/201417.0217.4817.0217.44884,482
7/17/201416.1117.2616.0117.101,802,388
7/16/201416.5616.6915.9816.311,193,601
7/15/201416.7216.9316.4316.53890,801
7/14/201416.9416.9716.5816.71816,023
7/11/201417.0417.1016.8016.90412,246
7/10/201416.9917.2116.9517.10457,418
7/9/201417.6117.7117.2617.35458,699
7/8/201417.9117.9517.3617.62655,085
7/7/201418.5418.5417.9017.92390,255
7/3/201418.1918.3118.0618.30160,024
7/2/201418.0918.3517.9918.15400,467
7/1/201418.1018.4918.0818.13504,836
6/30/201417.7318.1717.7318.08730,945
6/27/201417.6517.8517.5717.672,590,289
6/26/201417.6918.1817.4217.72819,933
6/25/201417.8518.0117.4117.68925,417
6/24/201417.8918.3817.8918.00916,292
6/23/201418.4118.4417.7817.841,086,484
6/20/201418.6118.7218.2518.32836,073
6/19/201418.3618.8418.2818.61478,149
6/18/201418.0518.3617.8418.34408,020
6/17/201418.2718.3918.0018.05647,265
6/16/201418.0918.4017.9518.33523,505
6/13/201417.6518.3117.2518.051,264,664
6/12/201418.0318.0817.5017.60845,733
6/11/201418.0518.2717.8618.01654,319
6/10/201418.2018.3117.8418.14743,292
6/9/201417.8018.4717.7118.26675,137
6/6/201418.6418.9117.7317.911,868,434
6/5/201418.3118.5518.0418.47519,184
6/4/201418.0518.3117.8418.19714,940
6/3/201417.9718.2017.8518.17498,893
6/2/201418.2018.2217.9918.14472,996
5/30/201418.7018.7218.0118.23533,091
5/29/201418.6918.9918.4718.65416,038
5/28/201418.9319.0718.5918.70587,017
5/27/201418.5219.1718.3218.95647,915
5/23/201418.2218.7618.0118.43609,171
5/22/201418.2218.5817.7918.261,965,399
5/21/201418.3118.5018.0518.21633,716
5/20/201418.9619.0218.2418.251,221,147
5/19/201418.8819.3718.6918.91826,849
5/16/201419.5919.5918.7019.01772,959
5/15/201419.8319.9419.0319.60891,726
5/14/201420.0920.3519.5519.86799,789
5/13/201419.9720.3719.5120.09873,671
5/12/201419.7920.2219.7520.001,153,733
5/9/201419.7219.8719.2419.761,156,831
5/8/201419.7021.0419.5419.751,721,859
5/7/201421.2423.0020.8521.184,045,881
5/6/201419.0119.2018.5118.56824,043
5/5/201418.9219.1918.3919.14851,831
5/2/201418.3218.5818.2618.34770,099
5/1/201418.3818.4617.7518.29833,758
4/30/201418.0018.5117.5018.471,285,899
4/29/201417.5918.1517.4018.03858,368
4/28/201417.8918.4017.2217.571,051,986
4/25/201418.3618.4017.4217.75966,426
4/24/201418.9419.1618.3318.471,487,713
4/23/201418.7819.1318.2818.801,369,394
4/22/201418.1718.8018.0918.741,066,663
4/21/201418.0118.2717.8818.081,044,220
4/17/201418.1318.2217.7118.01701,802
4/16/201418.2218.2517.9218.11699,041
4/15/201417.7718.3517.4718.061,290,723
4/14/201418.8419.0117.5617.761,887,460
4/11/201418.6219.0718.4518.732,170,035
4/10/201419.3219.6318.3718.872,115,533
4/9/201417.7519.5917.5819.433,954,775
4/8/201417.3017.8717.1717.751,198,860
4/7/201417.6617.7817.0517.232,784,839
4/4/201418.6618.7717.6117.751,536,964
4/3/201419.0219.1718.3318.531,787,936
4/2/201419.3219.4318.9719.06917,061
4/1/201419.2219.4919.0619.291,285,789
3/31/201419.5119.6818.8619.012,026,609
3/28/201419.5019.9619.0919.525,430,250
3/27/201421.9321.9321.0621.081,382,579
3/26/201423.0623.0622.0122.021,370,173
3/25/201422.9923.2422.7322.90564,951
3/24/201423.0323.2322.5222.90973,347
3/21/201423.9123.9522.8422.941,146,192
3/20/201424.2624.5323.7223.97398,753
3/19/201424.9725.1324.3424.41596,279
3/18/201424.5725.0224.2924.87734,390
3/17/201423.7724.1923.7323.91446,824
3/14/201423.4023.9022.9423.67580,481
3/13/201423.5424.0422.1223.552,058,927
3/12/201424.2324.8823.2424.101,792,653
3/11/201425.7025.9925.4525.57892,442
Trading Center