$10.00 -2.05 (%) Caesars Entertainment Corp - NASDAQ

Apr. 20, 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
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
12/29/201415.4715.8615.1215.45542,212
12/26/201415.5315.8715.3915.46366,470
12/24/201415.2815.6315.0415.44522,552
12/23/201415.1415.9915.0415.24890,452
12/22/201415.0016.4714.9415.003,708,896
12/19/201413.2713.7513.1213.492,660,558
12/18/201412.9913.5712.9913.172,387,072
12/17/201412.1613.1111.9612.692,296,954
12/16/201412.2112.7211.7712.161,694,483
12/15/201412.8612.9011.8512.292,214,577
12/12/201414.0014.2512.7112.835,118,277
12/11/201414.6715.5014.2314.86759,716
12/10/201415.5615.8814.5814.591,024,243
12/9/201415.0115.8314.8715.62917,053
12/8/201415.8316.0015.0915.18530,425
12/5/201415.6816.1015.5315.86538,438
12/4/201416.1416.1415.3915.68967,156
12/3/201416.0116.8616.0116.14819,700
12/2/201416.0216.7215.9416.24903,048
12/1/201416.8517.2415.9115.981,097,489
11/28/201417.1317.3016.6616.96616,579
11/26/201416.3017.3916.2517.131,779,149
11/25/201416.5117.2515.9416.311,053,771
11/24/201415.9416.4115.6716.131,025,507
  • Showing 1-100 of 803 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center