CAESARS ENTMNT (NQ: CZR)
9.170 USD  +0.460 (+5.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 8.650 9.330 8.640 9.170 1,314,792 +0.46(+5.28%)
Aug 27, 2015 8.510 10.61 7.825 8.710 4,507,583 +0.26(+3.02%)
Aug 26, 2015 8.600 8.750 8.315 8.455 1,027,763 -0.02(-0.18%)
Aug 25, 2015 9.170 9.560 8.340 8.470 2,133,370 -0.51(-5.68%)
Aug 24, 2015 7.440 9.230 7.370 8.980 3,726,660 +0.96(+11.97%)
Aug 21, 2015 6.740 8.090 6.690 8.020 2,271,725 +1.15(+16.74%)
Aug 20, 2015 7.160 6.720 6.870 955,819 -0.06(-0.87%)
Aug 19, 2015 7.200 7.290 6.830 6.930 939,072 -0.42(-5.71%)
Aug 18, 2015 7.640 7.720 7.270 7.350 1,189,730 -0.15(-2.00%)
Aug 17, 2015 7.900 7.920 7.320 7.500 952,151 +0.14(+1.90%)
Aug 14, 2015 7.500 7.770 7.300 7.360 697,622 -0.25(-3.29%)
Aug 13, 2015 7.780 7.990 7.535 7.610 1,150,832 -0.19(-2.44%)
Aug 12, 2015 7.230 7.870 7.210 7.800 1,366,963 +0.40(+5.41%)
Aug 11, 2015 7.440 7.880 7.300 7.400 3,078,678 -0.22(-2.89%)
Aug 10, 2015 6.760 7.870 6.710 7.620 2,855,194 +0.76(+11.08%)
Aug 07, 2015 6.300 6.860 6.190 6.860 2,025,894 +0.38(+5.86%)
Aug 06, 2015 5.810 7.440 5.810 6.480 2,670,372 +0.62(+10.58%)
Aug 05, 2015 5.300 5.967 5.300 5.860 1,894,144 +0.52(+9.74%)
Aug 04, 2015 5.320 5.460 5.230 5.340 1,094,610 -0.06(-1.11%)
Aug 03, 2015 5.180 5.466 5.160 5.400 1,001,317 +0.19(+3.65%)
Jul 31, 2015 5.170 5.280 5.090 5.210 953,544 +0.02(+0.39%)
Jul 30, 2015 5.040 5.200 5.010 5.190 917,223 +0.10(+1.96%)
Jul 29, 2015 5.050 5.170 4.930 5.090 2,246,631 +0.04(+0.79%)
Jul 28, 2015 4.900 5.160 4.760 5.050 1,994,260 +0.13(+2.64%)
Jul 27, 2015 4.910 4.935 4.610 4.920 1,179,362 +0.08(+1.65%)
Jul 24, 2015 5.070 5.230 4.710 4.840 2,249,212 -0.30(-5.84%)
Jul 23, 2015 4.850 5.240 4.700 5.140 5,421,164 +0.38(+7.98%)
Jul 22, 2015 7.690 7.780 3.300 4.760 12,625,224 -3.26(-40.65%)
Jul 21, 2015 6.840 8.310 6.840 8.020 5,107,354 +1.47(+22.44%)
Jul 20, 2015 6.890 6.890 6.420 6.550 923,431 -0.26(-3.82%)
Jul 17, 2015 6.870 6.980 6.750 6.810 1,215,605 -0.04(-0.58%)
Jul 16, 2015 6.760 6.900 6.600 6.850 622,735 +0.20(+3.01%)
Jul 15, 2015 6.880 6.880 6.550 6.650 672,066 -0.24(-3.48%)
Jul 14, 2015 6.740 7.050 6.640 6.890 973,550 +0.10(+1.47%)
Jul 13, 2015 6.550 6.990 6.350 6.790 1,013,019 +0.34(+5.27%)
Jul 10, 2015 6.450 6.660 6.290 6.450 1,659,685 +0.12(+1.90%)
Jul 09, 2015 6.150 6.480 6.150 6.330 1,488,660 +0.24(+3.94%)
Jul 08, 2015 6.240 6.395 6.045 6.090 973,725 -0.19(-3.03%)
Jul 07, 2015 6.160 6.310 5.940 6.280 1,310,191 +0.13(+2.11%)
Jul 06, 2015 6.180 6.340 6.020 6.150 1,062,293 -0.08(-1.28%)
Jul 02, 2015 6.230 6.230 6.230 0 -0.03(-0.48%)
Jul 01, 2015 6.180 6.315 6.090 6.260 2,429,766 +0.14(+2.29%)
Jun 30, 2015 6.190 6.230 6.010 6.120 1,135,071 +0.00(+0.00%)
Jun 29, 2015 6.280 6.300 6.050 6.120 1,359,710 -0.22(-3.47%)
Jun 26, 2015 6.250 6.360 6.160 6.340 1,017,836 +0.13(+2.09%)
Jun 25, 2015 6.260 6.260 6.040 6.210 671,369 -0.04(-0.64%)
Jun 24, 2015 6.480 6.582 6.160 6.250 963,089 -0.23(-3.55%)
Jun 23, 2015 6.520 6.710 6.450 6.480 638,215 -0.04(-0.61%)
Jun 22, 2015 6.630 6.820 6.500 6.520 700,648 -0.07(-1.06%)
Jun 19, 2015 6.530 6.620 6.400 6.590 1,073,251 +0.09(+1.38%)
Jun 18, 2015 6.500 6.672 6.420 6.500 750,968 +0.01(+0.15%)
Jun 17, 2015 6.590 6.600 6.380 6.490 800,466 -0.11(-1.67%)
Jun 16, 2015 7.010 7.010 6.495 6.600 1,770,218 -0.27(-3.93%)
Jun 15, 2015 6.920 6.990 6.690 6.870 754,770 -0.10(-1.43%)
Jun 12, 2015 6.850 7.080 6.850 6.970 838,613 +0.06(+0.87%)
Jun 11, 2015 6.890 7.033 6.780 6.910 979,416 +0.01(+0.14%)
Jun 10, 2015 6.540 7.035 6.500 6.900 1,361,925 +0.38(+5.83%)
Jun 09, 2015 6.250 6.690 6.250 6.520 1,764,762 +0.26(+4.15%)
Jun 08, 2015 6.480 6.570 6.120 6.260 2,506,596 -0.15(-2.34%)
Jun 05, 2015 7.150 7.270 5.950 6.410 7,350,060 -0.75(-10.47%)
Jun 04, 2015 7.880 7.955 7.070 7.160 5,628,654 -0.72(-9.14%)
Jun 03, 2015 7.640 7.900 7.410 7.880 1,875,842 +0.28(+3.68%)
Jun 02, 2015 7.810 7.853 7.050 7.600 4,510,538 -0.26(-3.31%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here