$9.98 -0.03 (%) Caesars Entertainment Corp - NASDAQ

May. 22, 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
5/22/20159.9810.149.879.98270,246
5/21/20159.9410.179.8710.01553,356
5/20/201510.0010.099.919.96275,758
5/19/20159.9410.099.849.97431,645
5/18/201510.1910.309.969.99658,240
5/15/201510.3510.5510.1110.27535,719
5/14/201510.6610.8510.3910.40475,862
5/13/201510.4510.9210.4010.671,037,621
5/12/201510.1710.4810.0110.31813,078
5/11/201510.1910.5310.1410.21740,527
5/8/201510.2510.499.9010.191,074,903
5/7/20159.2610.119.2610.001,583,030
5/6/20159.449.529.179.31646,070
5/5/20159.349.519.269.41748,844
5/4/20159.349.519.259.30553,413
5/1/20159.549.609.239.32749,541
4/30/20159.269.559.199.49722,557
4/29/20159.319.459.269.37407,276
4/28/20159.489.519.249.431,038,043
4/27/20159.839.869.379.47807,810
4/24/20159.689.969.659.83686,001
4/23/20159.709.919.569.65579,275
4/22/20159.9210.219.589.68875,119
4/21/201510.0510.189.479.921,383,594
4/20/201511.6711.679.8210.003,317,839
4/17/201512.1212.4511.9912.05748,855
4/16/201512.4012.4812.0212.21822,084
4/15/201511.7212.4011.5012.391,891,202
4/14/201511.6511.8011.4511.711,109,232
4/13/201511.2211.7511.0411.64963,793
4/10/201511.3311.5010.9611.32560,927
4/9/201511.0811.3310.9911.271,030,842
4/8/201510.9711.1710.9211.12769,353
4/7/201511.1011.1010.6810.91597,355
4/6/201510.7911.1110.6411.09386,159
4/2/201510.7911.0210.6610.91721,580
4/1/201510.4810.9410.4410.831,099,523
3/31/20159.9510.559.9010.53964,017
3/30/20159.8510.219.7110.021,086,859
3/27/20159.519.729.419.70539,872
3/26/20159.409.809.289.55703,799
3/25/20159.889.889.289.40466,798
3/24/20159.629.949.579.88665,964
3/23/20159.419.859.349.66627,962
3/20/20159.479.879.279.44641,813
3/19/20159.259.479.169.44404,957
3/18/20159.289.378.789.26597,332
3/17/20159.549.709.069.391,077,095
3/16/20159.579.809.309.62375,011
3/13/20159.759.819.369.55358,110
3/12/20159.669.759.379.74474,842
3/11/20159.669.669.429.61391,418
3/10/20159.679.759.409.62857,387
3/9/20159.639.899.019.881,328,365
3/6/201510.1210.209.289.631,558,802
3/5/201510.4910.4910.0910.16732,651
3/4/201510.4910.5310.0910.36866,183
3/3/201510.4811.259.9010.581,892,699
3/2/201510.6311.0610.6211.021,012,549
2/27/201510.7610.8010.4210.60707,041
2/26/201511.5611.8710.7910.791,000,975
2/25/201510.8011.8310.6911.542,368,716
2/24/201510.7510.8510.4110.80484,294
2/23/201510.8710.8910.0910.84762,614
2/20/201510.9811.0110.7110.94395,905
2/19/201510.7711.1010.7310.93487,777
2/18/201510.7311.0010.7110.86667,566
2/17/201510.9910.9910.6810.79429,831
2/13/201510.8211.1210.5710.79550,523
2/12/201510.6210.7910.5310.60766,699
2/11/201510.8510.8610.4710.53336,322
2/10/201511.0411.0410.6010.84410,943
2/9/201511.0011.1410.7010.93537,046
2/6/201511.5611.6311.0011.07599,668
2/5/201511.5011.6611.2911.51278,536
2/4/201511.2511.5411.1211.29679,263
2/3/201510.8911.4110.8411.28632,818
2/2/201510.9211.0410.3010.85641,869
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
  • Showing 1-100 of 827 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center