Caesars Entertainment Corp $18.11

up +0.05


16/4/2014 08:10 PM  |  NASDAQ : CZR  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZR historical data

Date Open High Low Close Volume
4/16/201418.2218.2517.9218.11699,041
4/15/201417.7718.3517.4718.061,290,720
4/14/201418.8419.0117.5617.761,887,460
4/11/201418.6219.0718.4518.732,170,040
4/10/201419.3219.6318.3718.872,115,530
4/9/201417.7519.5917.5819.433,954,780
4/8/201417.3017.8717.1717.751,198,860
4/7/201417.6617.7817.0517.232,784,840
4/4/201418.6618.7717.6117.751,536,960
4/3/201419.0219.1718.3318.531,787,940
4/2/201419.3219.4318.9719.06917,061
4/1/201419.2219.4919.0619.291,285,790
3/31/201419.5119.6818.8619.012,026,610
3/28/201419.5019.9619.0919.525,430,250
3/27/201421.9321.9321.0621.081,382,580
3/26/201423.0623.0622.0122.021,370,170
3/25/201422.9923.2422.7322.90564,951
3/24/201423.0323.2322.5222.90973,347
3/21/201423.9123.9522.8422.941,146,190
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
3/13/201423.5424.0422.1223.552,058,930
3/12/201424.2324.8823.2424.101,792,650
3/11/201425.7025.9925.4525.57892,442
3/10/201425.5625.9124.8125.54499,982
3/7/201425.8925.9825.2125.76477,359
3/6/201425.2625.8425.1025.70775,860
3/5/201426.5026.6625.0825.24850,959
3/4/201425.8626.5525.8626.47893,307
3/3/201425.5726.0024.6925.59703,465
2/28/201425.8826.7425.4225.96921,893
2/27/201425.1926.0525.1925.94606,817
2/26/201425.4425.9925.1025.46835,624
2/25/201424.7525.9624.0225.361,145,850
2/24/201423.6424.8323.5124.681,435,590
2/21/201423.2123.7422.9623.50752,098
2/20/201422.5823.2522.5623.03911,436
2/19/201422.9623.0622.4822.65418,411
2/18/201422.7223.1822.5922.96459,200
2/14/201422.6822.8222.1822.78462,724
2/13/201421.7822.9921.6122.71888,483
2/12/201422.0522.5421.7422.021,047,590
2/11/201421.5222.0521.0621.991,056,120
2/10/201422.7022.9520.8721.812,195,120
2/7/201422.1922.9921.8722.64685,483
2/6/201421.7222.3321.4422.16595,317
2/5/201421.6221.7720.9221.73770,762
2/4/201421.0721.7820.9721.65503,902
2/3/201421.9822.4720.6920.971,050,660
1/31/201421.0322.1621.0322.011,227,670
1/30/201421.1622.0021.1021.45568,854
1/29/201420.7621.4020.7520.95593,814
1/28/201421.4021.7121.0921.15792,660
1/27/201421.4821.9121.0421.45949,910
1/24/201422.1922.2921.4121.441,256,760
1/23/201422.7022.7622.2822.46598,161
1/22/201422.7522.8722.1222.70515,808
1/21/201422.7123.0722.5422.80841,119
1/17/201422.8023.1122.4622.57636,833
1/16/201421.9422.8921.7122.76988,711
1/15/201422.3822.8021.8222.081,359,980
1/14/201422.9823.0821.9822.621,302,530
1/13/201423.4423.9822.8122.891,416,880
1/10/201423.0223.7022.9323.421,054,730
1/9/201423.0423.3622.7123.03848,709
1/8/201422.5322.9322.3022.931,236,660
1/7/201422.3822.9422.2522.50914,114
1/6/201422.6223.0522.1922.281,236,840
1/3/201422.1522.8922.0522.71802,973
1/2/201421.4022.2621.3822.041,086,040
12/31/201321.5821.7621.3321.54915,070
12/30/201320.9321.7520.8921.69910,214
12/27/201321.1521.1520.5121.03651,331
12/26/201320.6521.1220.4621.11943,053
12/24/201320.2320.5519.8720.55645,007
12/23/201320.3320.4920.1120.25724,714
12/20/201320.4720.5520.1620.261,104,300
12/19/201320.1520.5019.9120.35708,979
12/18/201319.6520.3719.5020.24959,810
12/17/201320.1920.1919.5719.63732,561
12/16/201320.3420.6119.8720.26717,640
12/13/201320.0120.8620.0020.16948,223
12/12/201319.9520.3519.6920.02910,347
12/11/201319.4619.6919.0419.64852,143
12/10/201319.3819.5619.0619.45827,941
12/9/201319.5020.2419.2519.40938,347
12/6/201319.4219.8219.1519.50479,790
12/5/201319.7520.0519.1219.21730,017
12/4/201319.8920.4019.5419.80832,942
12/3/201320.9121.1219.5019.841,569,010
12/2/201320.3821.3020.2221.011,348,720
11/29/201320.2920.7520.2920.44411,627
11/27/201320.2020.7019.9520.111,168,320
11/26/201318.4320.4718.4320.182,100,850
11/25/201317.9118.5517.6318.431,447,760
11/22/201317.9618.5017.8617.91798,252
11/21/201317.2818.0517.1817.93899,005
Trading Center