$7.70 +0.04 (%) Caesars Entertainment Corp - NASDAQ

Aug. 24, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZR historical data

Date Open High Low Close Volume
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
7/13/20167.077.096.906.96532,469
7/12/20167.097.226.907.07518,636
7/11/20166.907.186.816.981,036,858
7/8/20166.817.006.796.85706,385
7/7/20166.836.876.676.77764,142
7/6/20166.746.796.436.761,088,441
7/5/20167.127.126.616.651,189,590
7/1/20167.667.686.896.981,692,126
6/30/20168.058.067.627.692,269,015
6/29/20168.058.238.018.13310,856
6/28/20167.928.067.807.91325,407
6/27/20168.138.147.697.73672,390
6/24/20168.208.508.038.301,101,514
6/23/20168.518.788.408.672,309,324
6/22/20168.468.568.238.38653,998
6/21/20168.358.588.288.45738,525
6/20/20168.668.868.328.33581,046
6/17/20168.348.738.318.581,113,797
6/16/20168.428.538.218.31487,281
6/15/20167.838.687.798.59820,894
6/14/20168.068.077.727.85756,510
6/13/20168.228.398.088.08407,540
6/10/20168.218.678.098.32603,217
6/9/20168.138.508.038.35837,801
6/8/20168.718.718.098.191,420,615
6/7/20168.268.778.138.68676,036
6/6/20168.058.348.038.28559,942
6/3/20167.978.237.818.11604,194
6/2/20167.708.067.627.99515,798
6/1/20167.317.777.207.75882,196
5/31/20167.397.497.257.33529,881
5/27/20167.057.526.977.38511,508
5/26/20167.107.196.957.04311,555
5/25/20167.047.136.987.07403,643
5/24/20166.997.056.927.01353,688
5/23/20166.866.986.776.92311,813
5/20/20166.826.926.706.85428,998
5/19/20166.826.886.666.71577,724
5/18/20167.227.306.856.87642,881
5/17/20167.457.537.217.29972,273
5/16/20167.047.516.907.471,138,987
5/13/20167.127.326.906.941,004,315
5/12/20167.187.286.857.14897,283
5/11/20167.227.246.987.16390,328
5/10/20167.047.266.747.181,012,881
5/9/20166.796.926.506.90722,170
5/6/20166.636.906.566.77974,543
5/5/20166.846.886.626.74500,669
5/4/20166.796.956.726.75528,201
5/3/20167.037.086.806.87464,065
5/2/20166.907.116.747.09865,653
4/29/20167.047.106.686.83534,380
4/28/20167.167.367.077.08395,339
4/27/20167.327.396.937.20482,485
4/26/20167.157.287.007.28464,980
4/25/20167.317.447.017.09421,535
4/22/20167.507.577.197.37228,963
4/21/20167.367.557.277.47545,292
4/20/20167.547.707.367.44493,054
4/19/20167.377.557.347.52742,691
4/18/20167.177.387.147.33645,395
4/15/20167.137.337.087.25577,581
4/14/20167.087.417.067.17706,869
4/13/20166.907.056.777.02984,132
4/12/20166.826.886.366.851,053,307
4/11/20166.786.856.586.78545,722
4/8/20166.637.146.596.781,434,042
4/7/20166.326.606.326.571,313,597
4/6/20166.316.396.246.37479,213
4/5/20166.346.516.276.30618,171
4/4/20166.606.616.266.401,484,574
  • Showing 1-100 of 1,143 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center