$4.92 0.00 (%) Caesars Entertainment Corp - NASDAQ

Jul. 27, 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
7/27/20154.914.944.614.921,179,362
7/24/20155.075.234.714.842,249,212
7/23/20154.855.244.705.145,421,164
7/22/20157.697.793.304.7612,627,674
7/21/20156.848.316.848.025,107,354
7/20/20156.896.896.426.55923,431
7/17/20156.876.986.756.811,215,605
7/16/20156.766.906.606.85622,735
7/15/20156.886.886.556.65672,066
7/14/20156.747.056.646.89973,550
7/13/20156.556.996.356.791,013,019
7/10/20156.456.666.296.451,659,685
7/9/20156.156.486.156.331,488,660
7/8/20156.246.406.056.09973,725
7/7/20156.166.315.946.281,310,191
7/6/20156.186.346.026.151,062,293
7/2/20156.306.446.136.23672,456
7/1/20156.186.326.096.262,429,766
6/30/20156.196.236.016.121,135,071
6/29/20156.286.306.056.121,359,710
6/26/20156.256.366.166.341,017,836
6/25/20156.266.266.046.21671,369
6/24/20156.486.586.166.25963,089
6/23/20156.526.716.456.48638,215
6/22/20156.636.826.506.52700,648
6/19/20156.536.626.406.591,073,251
6/18/20156.506.676.426.50750,968
6/17/20156.596.606.386.49800,466
6/16/20157.017.016.506.601,770,218
6/15/20156.927.006.696.87754,770
6/12/20156.857.086.836.97838,613
6/11/20156.897.036.786.91979,416
6/10/20156.547.046.506.901,361,925
6/9/20156.256.696.256.521,764,762
6/8/20156.486.576.126.262,506,596
6/5/20157.157.275.956.417,350,060
6/4/20157.887.967.077.165,628,654
6/3/20157.647.907.417.881,875,842
6/2/20157.817.857.057.604,510,538
6/1/20159.429.427.817.864,375,877
5/29/20159.759.999.289.36764,496
5/28/20159.799.879.659.801,062,968
5/27/20159.949.989.709.84534,871
5/26/201510.4710.559.859.93574,372
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
  • Showing 1-100 of 871 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!