CZR

Caesars Entertainment Corporation Historical Stock Prices

$9.27
*  
0.30
3.34%
Get CZR Alerts
*Delayed - data as of Sep. 3, 2015 15:02 ET  -  Find a broker to begin trading CZR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CZR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:02  8.98  9.58  8.9308  9.27 470,354
09/02/2015 9.13 9.25 8.62 8.97 751,741
09/01/2015 9.38 9.53 8.85 9.04 1,128,073
08/31/2015 9.14 9.66 8.88 9.55 1,034,042
08/28/2015 8.65 9.33 8.64 9.17 1,314,792
08/27/2015 8.51 10.61 7.825 8.71 4,507,583
08/26/2015 8.6 8.75 8.315 8.455 1,027,763
08/25/2015 9.17 9.56 8.34 8.47 2,133,357
08/24/2015 7.44 9.23 7.37 8.98 3,726,660
08/21/2015 6.74 8.09 6.69 8.02 2,270,625
08/20/2015 6.95 7.16 6.72 6.87 955,819
08/19/2015 7.2 7.29 6.83 6.93 939,072
08/18/2015 7.64 7.72 7.27 7.35 1,189,730
08/17/2015 7.9 7.92 7.32 7.5 952,151
08/14/2015 7.5 7.77 7.3 7.36 697,622
08/13/2015 7.78 7.99 7.535 7.61 1,150,832
08/12/2015 7.23 7.87 7.21 7.8 1,366,823
08/11/2015 7.44 7.89 7.3 7.4 3,078,678
08/10/2015 6.76 7.87 6.7105 7.62 2,855,194
08/07/2015 6.3 6.86 6.19 6.86 2,025,894
08/06/2015 5.81 7.44 5.81 6.48 2,670,372
08/05/2015 5.3 5.967 5.3 5.86 1,894,144
08/04/2015 5.32 5.46 5.23 5.34 1,092,960
08/03/2015 5.18 5.4665 5.16 5.4 1,000,572
07/31/2015 5.17 5.28 5.09 5.21 950,324
07/30/2015 5.04 5.2 5.01 5.19 917,223
07/29/2015 5.05 5.17 4.93 5.09 2,246,631
07/28/2015 4.9 5.16 4.76 5.05 1,994,260
07/27/2015 4.91 4.935 4.61 4.92 1,179,362
07/24/2015 5.07 5.23 4.71 4.84 2,247,562
07/23/2015 4.85 5.24 4.7 5.14 5,418,044
07/22/2015 7.69 7.79 3.3 4.76 12,615,320
07/21/2015 6.84 8.31 6.84 8.02 5,107,029
07/20/2015 6.89 6.89 6.42 6.55 923,431
07/17/2015 6.87 6.98 6.75 6.81 1,215,605
07/16/2015 6.76 6.9 6.6 6.85 622,735
07/15/2015 6.88 6.88 6.55 6.65 672,066
07/14/2015 6.74 7.05 6.64 6.89 973,550
07/13/2015 6.55 6.99 6.35 6.79 1,013,019
07/10/2015 6.45 6.66 6.29 6.45 1,659,685
07/09/2015 6.15 6.48 6.15 6.33 1,488,660
07/08/2015 6.24 6.395 6.045 6.09 973,725
07/07/2015 6.16 6.31 5.94 6.28 1,310,191
07/06/2015 6.18 6.34 6.02 6.15 1,062,293
07/02/2015 6.3 6.435 6.13 6.23 672,456
07/01/2015 6.18 6.315 6.09 6.26 2,429,766
06/30/2015 6.19 6.23 6.01 6.12 1,135,071
06/29/2015 6.28 6.3 6.05 6.12 1,359,120
06/26/2015 6.25 6.36 6.16 6.34 1,017,836
06/25/2015 6.26 6.26 6.04 6.21 671,369
06/24/2015 6.48 6.5816 6.16 6.25 963,089
06/23/2015 6.52 6.71 6.45 6.48 638,213
06/22/2015 6.63 6.82 6.5 6.52 700,342
06/19/2015 6.53 6.62 6.4 6.59 1,073,251
06/18/2015 6.5 6.672 6.42 6.5 750,868
06/17/2015 6.59 6.6 6.38 6.49 800,466
06/16/2015 7.01 7.01 6.495 6.6 1,770,218
06/15/2015 6.92 7 6.69 6.87 754,770
06/12/2015 6.85 7.08 6.8301 6.97 838,613
06/11/2015 6.89 7.033 6.78 6.91 979,416
06/10/2015 6.54 7.035 6.5 6.9 1,361,925
06/09/2015 6.25 6.69 6.25 6.52 1,762,762
06/08/2015 6.48 6.57 6.12 6.26 2,506,596
06/05/2015 7.15 7.27 5.95 6.41 7,344,966
06/04/2015 7.88 7.955 7.07 7.16 5,628,654
06/03/2015 7.64 7.9 7.41 7.88 1,875,842
06/02/2015 7.81 7.8532 7.05 7.6 4,510,538
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?