CZR

Caesars Entertainment Corporation Common Stock Historical Stock Prices

$7.04
*  
0.05
0.71%
Get CZR Alerts
*Delayed - data as of May 3, 2016 13:49 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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
13:49 7.03 7.08 6.80 7.04 273,190
05/02/2016 6.9 7.11 6.74 7.09 865,639
04/29/2016 7.04 7.1 6.68 6.83 534,372
04/28/2016 7.16 7.36 7.07 7.08 394,339
04/27/2016 7.32 7.39 6.925 7.2 482,485
04/26/2016 7.15 7.28 7 7.28 464,880
04/25/2016 7.31 7.44 7.01 7.085 421,535
04/22/2016 7.5 7.57 7.19 7.37 228,963
04/21/2016 7.36 7.55 7.27 7.47 545,292
04/20/2016 7.54 7.704 7.36 7.44 493,054
04/19/2016 7.37 7.55 7.34 7.52 742,691
04/18/2016 7.17 7.38 7.1401 7.33 645,393
04/15/2016 7.13 7.33 7.08 7.25 577,581
04/14/2016 7.08 7.41 7.06 7.17 706,869
04/13/2016 6.9 7.05 6.77 7.02 984,132
04/12/2016 6.82 6.881 6.36 6.85 1,053,305
04/11/2016 6.78 6.85 6.58 6.78 545,716
04/08/2016 6.63 7.14 6.59 6.78 1,434,040
04/07/2016 6.32 6.6 6.32 6.57 1,313,597
04/06/2016 6.31 6.39 6.2399 6.37 479,213
04/05/2016 6.34 6.51 6.27 6.3 618,171
04/04/2016 6.6 6.605 6.26 6.4 1,484,568
04/01/2016 6.67 6.79 6.53 6.59 531,647
03/31/2016 6.54 6.8 6.54 6.8 1,437,644
03/30/2016 6.49 6.76 6.47 6.57 861,579
03/29/2016 6.37 6.53 6.22 6.49 812,505
03/28/2016 6.26 6.44 6.11 6.4 730,188
03/24/2016 6.25 6.37 6.17 6.22 408,587
03/23/2016 6.41 6.41 6.1799 6.27 781,843
03/22/2016 6.3 6.479 6.17 6.38 814,525
03/21/2016 6.5 6.56 6.27 6.3 724,915
03/18/2016 6.65 6.94 6.51 6.57 1,583,568
03/17/2016 6.18 6.635 6.155 6.56 1,806,251
03/16/2016 6.04 7.23 5.9075 6.23 4,626,140
03/15/2016 7.2 7.4 7 7.2 651,953
03/14/2016 7.45 7.45 6.95 7.08 1,184,355
03/11/2016 7.49 7.63 7.27 7.45 732,747
03/10/2016 8.03 8.06 7.24 7.27 1,900,696
03/09/2016 7.57 7.97 7.3801 7.85 662,771
03/08/2016 8.66 8.7 7.52 7.53 1,454,265
03/07/2016 8.78 8.97 8.61 8.75 879,456
03/04/2016 8.92 9.1106 8.75 8.8 933,921
03/03/2016 9.34 9.37 8.9001 8.95 1,484,691
03/02/2016 9.2 9.45 8.73 9.21 1,249,333
03/01/2016 9.21 9.465 9.11 9.21 1,313,927
02/29/2016 9.1 9.64 9.02 9.04 1,646,882
02/26/2016 8.21 9.49 8.21 9.05 3,312,077
02/25/2016 7.8 8.205 7.74 8.2 1,284,570
02/24/2016 6.44 8.085 6.42 7.75 1,108,496
02/23/2016 7.87 7.99 7.51 7.52 787,860
02/22/2016 7.5 7.75 7.324 7.73 778,146
02/19/2016 7.28 7.34 6.94 7.28 585,092
02/18/2016 7.56 7.56 6.925 7.33 709,369
02/17/2016 6.59 7.5 6.5 7.49 1,185,567
02/16/2016 6.15 6.61 6.06 6.5 747,738
02/12/2016 6.29 6.42 5.99 6.03 808,751
02/11/2016 5.92 6.25 5.83 6.24 1,318,343
02/10/2016 6.11 6.35 5.92 6.04 609,894
02/09/2016 6.05 6.255 5.9 6.05 699,760
02/08/2016 6.32 6.34 6.01 6.16 465,632
02/05/2016 6.33 6.5 6.28 6.39 649,384
02/04/2016 6.43 6.75 6.37 6.4 527,585
02/03/2016 6.61 6.62 6.2 6.48 645,825
02/02/2016 6.65 6.65 6.2 6.55 877,340
02/01/2016 6.83 6.83 6.52 6.68 510,916
01/29/2016 6.54 6.95 6.51 6.93 731,856
01/28/2016 6.55 6.67 6.24 6.48 605,980
01/27/2016 6.4 6.56 6.21 6.41 625,583
01/26/2016 6.13 6.59 5.92 6.45 605,245
01/25/2016 6.6 6.755 6.08 6.13 633,199
01/22/2016 6.57 6.94 6.5 6.67 801,092
01/21/2016 6.15 6.52 5.65 6.5 1,518,700
01/20/2016 6.41 6.48 5.88 6.27 944,248
01/19/2016 6.58 6.7 6.125 6.49 1,060,526
01/15/2016 6.16 6.62 6.045 6.54 958,569
01/14/2016 6.19 6.42 5.84 6.33 1,038,678
01/13/2016 6.66 6.86 6.02 6.14 1,202,239
01/12/2016 6.35 6.64 6.255 6.62 1,267,982
01/11/2016 6.77 6.8996 6.03 6.24 921,952
01/08/2016 6.61 7.09 6.61 6.71 679,547
01/07/2016 7.18 7.19 6.532 6.55 1,454,617
01/06/2016 7.77 8.11 7.26 7.33 626,534
01/05/2016 7.79 8.2 7.67 7.91 594,901
01/04/2016 7.78 8.11 7.51 7.74 975,573
12/31/2015 8 8.29 7.81 7.89 419,223
12/30/2015 8.23 8.345 7.9 8.01 388,655
12/29/2015 7.96 8.5 7.85 8.25 676,195
12/28/2015 8.25 8.3 7.85 7.89 405,037
12/24/2015 8.22 8.385 8.15 8.32 281,380
12/23/2015 8.07 8.3 7.91 8.13 1,016,133
12/22/2015 7.71 8.01 7.66 7.995 648,944
12/21/2015 7.63 7.95 7.45 7.71 583,182
12/18/2015 7.7 7.845 7.37 7.59 1,073,932
12/17/2015 7.64 8.13 7.64 7.68 747,871
12/16/2015 7.39 7.68 7.33 7.64 900,192
12/15/2015 7.56 7.65 7.27 7.32 969,093
12/14/2015 7.79 7.8 7.37 7.56 822,216
12/11/2015 8 8.34 7.81 7.84 1,147,877
12/10/2015 7.75 8.14 7.53 8.135 706,245
12/09/2015 7.25 7.78 7.15 7.76 1,115,413
12/08/2015 7.06 7.32 7 7.26 889,676
12/07/2015 7.78 7.885 7.06 7.14 817,299
12/04/2015 7.95 8.5 7.56 7.85 537,144
12/03/2015 8.6 8.77 7.93 7.96 526,094
12/02/2015 8.2 8.88 8.11 8.68 611,489
12/01/2015 8.45 8.85 8.21 8.25 939,365
11/30/2015 8.07 8.5 7.99 8.47 564,346
11/27/2015 7.96 8.12 7.845 8.09 271,082
11/25/2015 7.69 8.02 7.555 7.99 337,656
11/24/2015 7.33 7.68 6.98 7.66 464,942
11/23/2015 7.34 7.559 7.2 7.39 461,115
11/20/2015 7.48 7.6 7.29 7.29 548,390
11/19/2015 6.87 7.46 6.76 7.43 742,380
11/18/2015 6.92 7.06 6.665 6.94 726,103
11/17/2015 7.57 7.6 6.91 6.95 915,451
11/16/2015 7.94 8.015 7.565 7.57 650,502
11/13/2015 7.64 7.99 7.47 7.94 1,172,597
11/12/2015 7.88 7.88 7.45 7.67 925,737
11/11/2015 7.87 8.25 7.84 7.945 833,133
11/10/2015 8.22 8.48 7.6 7.835 1,306,870
11/09/2015 8.89 8.89 8.27 8.59 903,545
11/06/2015 8.81 9 8.72 8.74 405,864
11/05/2015 8.8 9 8.61 8.84 418,279
11/04/2015 8.93 9.05 8.7218 8.8 637,702
11/03/2015 8.96 9.12 8.57 8.87 665,330
11/02/2015 8.02 9.17 8.01 9.03 924,170
10/30/2015 8.08 8.26 7.98 8.05 623,464
10/29/2015 8.01 8.15 7.95 8.08 455,930
10/28/2015 7.98 8.19 7.88 8.03 831,749
10/27/2015 7.98 8.17 7.85 8 439,343
10/26/2015 8.01 8.12 7.908 7.97 429,770
10/23/2015 8 8.29 7.89 8.03 578,604
10/22/2015 7.82 8.06 7.6 7.93 476,194
10/21/2015 8.04 8.1 7.62 7.67 659,321
10/20/2015 7.94 8.06 7.8169 7.985 330,014
10/19/2015 7.99 8.03 7.8 8 334,831
10/16/2015 8.05 8.23 7.98 8.05 575,327
10/15/2015 8.03 8.14 7.82 8.06 562,851
10/14/2015 7.67 7.95 7.59 7.92 321,033
10/13/2015 7.74 8.01 7.64 7.71 420,695
10/12/2015 7.97 8 7.66 7.71 349,551
10/09/2015 8 8.1 7.51 8 636,306
10/08/2015 7.9 8.39 7.3415 7.95 1,380,660
10/07/2015 7.48 7.9 7.35 7.82 519,345
10/06/2015 7.46 7.7 7.36 7.45 583,328
10/05/2015 7.26 7.69 7.26 7.55 483,774
10/02/2015 6.59 7.3 6.05 7.295 828,431
10/01/2015 5.8 6.78 5.75 6.775 1,427,896
09/30/2015 6.76 6.87 5.6 5.89 2,703,305
09/29/2015 6.82 6.99 6.5602 6.69 822,943
09/28/2015 7.11 7.13 6.75 6.85 760,527
09/25/2015 7.49 7.73 7.07 7.17 897,772
09/24/2015 7.9 7.9084 6.83 7.51 2,341,787
09/23/2015 8.64 8.8699 8.03 8.04 706,830
09/22/2015 8.85 9 8.64 8.68 700,518
09/21/2015 9.02 9.28 8.875 8.97 746,223
09/18/2015 9.23 9.53 9.13 9.2 1,153,038
09/17/2015 9.46 9.6928 9.37 9.4 802,827
09/16/2015 9.63 9.85 9.43 9.52 694,837
09/15/2015 9.56 9.75 9.4263 9.74 508,329
09/14/2015 9.35 9.691 9.35 9.6 467,194
09/11/2015 9.32 9.455 9.2 9.38 391,540
09/10/2015 9.39 9.5069 9.19 9.41 603,011
09/09/2015 9.56 9.77 9.37 9.46 678,457
09/08/2015 9.49 9.91 9.33 9.6 1,047,846
09/04/2015 9.06 9.41 9.03 9.31 534,980
09/03/2015 8.98 9.58 8.9308 9.19 762,921
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
06/01/2015 9.42 9.42 7.81 7.86 4,375,677
05/29/2015 9.75 9.99 9.28 9.36 764,496
05/28/2015 9.79 9.87 9.65 9.8 1,062,968
05/27/2015 9.94 9.98 9.7 9.84 534,871
05/26/2015 10.47 10.55 9.85 9.93 574,372
05/22/2015 9.98 10.14 9.87 9.98 264,446
05/21/2015 9.94 10.17 9.87 10.01 553,356
05/20/2015 10 10.09 9.905 9.955 275,758
05/19/2015 9.94 10.09 9.84 9.97 431,645
05/18/2015 10.19 10.3 9.96 9.99 658,240
05/15/2015 10.35 10.55 10.11 10.27 535,719
05/14/2015 10.66 10.85 10.39 10.4 475,862
05/13/2015 10.45 10.92 10.395 10.67 1,037,621
05/12/2015 10.17 10.48 10.01 10.31 812,778
05/11/2015 10.19 10.53 10.14 10.21 740,527
05/08/2015 10.25 10.49 9.9 10.19 1,074,903
05/07/2015 9.26 10.11 9.26 10 1,583,030
05/06/2015 9.44 9.52 9.17 9.31 645,570
05/05/2015 9.34 9.51 9.255 9.41 748,844
05/04/2015 9.34 9.505 9.2477 9.3 553,413
*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?