CZR

Caesars Entertainment Corporation Historical Stock Prices

$13.49
*  
0.32
2.43%
Get CZR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CZR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CZR After Hours
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.27  13.75  13.12  13.49 2,660,258
12/18/2014 12.99 13.57 12.99 13.17 2,384,744
12/17/2014 12.16 13.11 11.96 12.69 2,296,953
12/16/2014 12.21 12.72 11.77 12.16 1,694,483
12/15/2014 12.86 12.9 11.85 12.29 2,214,577
12/12/2014 14 14.25 12.71 12.83 5,118,277
12/11/2014 14.67 15.5 14.23 14.86 759,716
12/10/2014 15.56 15.88 14.58 14.59 1,024,143
12/09/2014 15.01 15.83 14.87 15.62 917,053
12/08/2014 15.83 16 15.09 15.18 530,425
12/05/2014 15.68 16.1 15.53 15.86 538,438
12/04/2014 16.14 16.14 15.39 15.68 967,156
12/03/2014 16.01 16.86 16.01 16.14 819,700
12/02/2014 16.02 16.72 15.94 16.24 903,048
12/01/2014 16.85 17.24 15.91 15.98 1,097,489
11/28/2014 17.13 17.3 16.66 16.96 616,579
11/26/2014 16.3 17.39 16.25 17.13 1,779,149
11/25/2014 16.51 17.25 15.94 16.31 1,053,771
11/24/2014 15.94 16.405 15.67 16.13 1,022,127
11/21/2014 15.39 16.1 15.3 16.02 1,335,564
11/20/2014 15.86 16.4 14.9 15.14 2,706,775
11/19/2014 15.21 15.65 14.13 14.37 1,628,009
11/18/2014 15.82 16.38 15.07 15.32 952,783
11/17/2014 16.38 16.52 15.4503 15.78 1,295,433
11/14/2014 16.18 17.05 15.84 16.5 3,604,231
11/13/2014 13.21 16.65 13.21 16.51 7,814,423
11/12/2014 11.41 14.38 11.41 13.67 7,275,217
11/11/2014 11.08 11.78 10.45 11.14 1,821,731
11/10/2014 12.16 12.36 11.24 11.54 1,692,161
11/07/2014 11.41 12.23 11.4 12.1 1,114,110
11/06/2014 11.62 11.744 11.34 11.45 918,707
11/05/2014 11.68 11.74 11.34 11.56 794,268
11/04/2014 12.09 12.29 11.35 11.63 1,063,328
11/03/2014 12.23 12.47 12.02 12.19 787,093
10/31/2014 12.39 12.58 12.042 12.19 1,185,452
10/30/2014 11.7 12.2 11.336 12 550,200
10/29/2014 11.8 11.97 11.26 11.73 690,454
10/28/2014 11.58 11.97 11.3 11.73 820,568
10/27/2014 11.96 12.01 11.48 11.56 1,088,132
10/24/2014 11.71 12.14 11.515 12.07 695,704
10/23/2014 11.66 11.99 11.5411 11.73 724,616
10/22/2014 12.41 12.6 11.53 11.57 1,543,690
10/21/2014 11.47 12.58 11.44 12.44 2,230,243
10/20/2014 11.64 12.39 11.24 11.41 1,476,581
10/17/2014 10.23 11.75 10 11.71 3,549,699
10/16/2014 9.8 10.6 9.8 10.39 1,760,395
10/15/2014 9.2 10.07 9 10.04 2,003,567
10/14/2014 8.6 9.4 8.51 9.39 2,555,032
10/13/2014 9.15 9.18 8.58 8.59 2,192,939
10/10/2014 11 11.105 9.13 9.14 3,519,063
10/09/2014 11.18 11.36 10.95 11.06 1,279,145
10/08/2014 11.38 11.4772 10.66 11.25 1,637,338
10/07/2014 11.6 11.66 11.39 11.4 964,177
10/06/2014 12 12.27 11.64 11.65 1,395,912
10/03/2014 12.18 12.28 11.91 11.98 877,907
10/02/2014 12.26 12.45 11.81 12.08 2,423,798
10/01/2014 12.58 12.7 12.11 12.32 1,775,889
09/30/2014 13.19 13.24 12.58 12.58 1,221,712
09/29/2014 13.18 13.6 13.04 13.17 805,528
09/26/2014 13.24 13.7 13.2155 13.4 922,095
09/25/2014 13.6 13.67 13.15 13.2 944,972
09/24/2014 13.62 13.88 13.11 13.62 977,821
09/23/2014 14.02 14.09 13.52 13.6 1,085,258
09/22/2014 14.08 14.4 13.83 14.11 1,542,739
09/19/2014 13.82 14.22 13.43 14.19 2,154,167
09/18/2014 13.1 14 12.93 13.8 2,198,601
09/17/2014 12.56 13.625 12.33 13.04 2,344,744
09/16/2014 12.38 12.62 12.16 12.61 1,002,427
09/15/2014 12.51 12.628 12.29 12.4 883,559
09/12/2014 12.67 12.76 12.34 12.51 855,334
09/11/2014 12.33 12.92 12.33 12.65 1,318,709
09/10/2014 12.25 12.57 12.21 12.43 622,719
09/09/2014 12.76 12.76 12.2 12.26 1,032,524
09/08/2014 12.05 13.4 12.0001 12.75 1,973,954
09/05/2014 12.4 12.46 11.94 12.05 1,592,296
09/04/2014 13.05 13.26 12.28 12.44 1,666,292
09/03/2014 13.36 13.37 12.95 13.03 944,072
09/02/2014 13.46 13.63 13.02 13.26 672,774
08/29/2014 13.43 13.61 13.21 13.44 717,662
08/28/2014 13.32 13.62 13.05 13.44 956,131
08/27/2014 13.67 13.724 13.04 13.38 742,179
08/26/2014 13.61 13.73 13.44 13.7 523,147
08/25/2014 13.64 13.64 13.462 13.6 455,530
08/22/2014 13.38 13.65 13.245 13.56 501,552
08/21/2014 13.48 13.52 13 13.43 759,921
08/20/2014 13.83 13.845 13.115 13.5 976,463
08/19/2014 13.8 14.12 13.58 13.91 1,132,533
08/18/2014 13.66 13.795 13.52 13.74 918,904
08/15/2014 13.94 14.1 13.306 13.56 1,229,448
08/14/2014 13.28 13.95 13.28 13.75 2,499,879
08/13/2014 12.57 13.6599 12.04 13.325 4,455,160
08/12/2014 12.75 13.2 11.21 12.78 6,995,983
08/11/2014 13.43 13.87 13.245 13.67 1,431,637
08/08/2014 13.05 13.9899 12.87 13.36 1,320,362
08/07/2014 13.85 14.02 13.185 13.28 1,324,512
08/06/2014 12.63 14.46 12.41 13.8 2,723,638
08/05/2014 14.06 14.17 12.21 12.71 4,566,297
08/04/2014 15.25 15.46 13.9001 14.05 3,022,316
08/01/2014 15.97 16.14 15.16 15.31 1,427,808
07/31/2014 16.25 16.42 15.9057 16 734,278
07/30/2014 16.36 16.52 16.05 16.46 795,827
07/29/2014 17.21 17.4999 16.12 16.26 868,723
07/28/2014 16.69 16.92 16.32 16.37 581,595
07/25/2014 16.75 16.86 16.5 16.72 632,212
07/24/2014 16.96 17.01 16.65 16.84 580,550
07/23/2014 17.1 17.4 16.89 16.98 778,166
07/22/2014 17.02 17.33 16.83 17.12 632,765
07/21/2014 17.25 17.27 16.87 17 550,251
07/18/2014 17.02 17.48 17.02 17.44 884,482
07/17/2014 16.11 17.26 16.01 17.1 1,802,388
07/16/2014 16.56 16.69 15.98 16.31 1,193,601
07/15/2014 16.72 16.93 16.43 16.53 890,801
07/14/2014 16.94 16.97 16.58 16.71 816,023
07/11/2014 17.04 17.1 16.8 16.9 412,246
07/10/2014 16.99 17.21 16.95 17.1 457,418
07/09/2014 17.61 17.712 17.26 17.35 458,699
07/08/2014 17.91 17.95 17.36 17.62 655,085
07/07/2014 18.54 18.54 17.9 17.92 390,255
07/03/2014 18.19 18.31 18.0601 18.3 160,024
07/02/2014 18.09 18.346 17.99 18.15 400,467
07/01/2014 18.1 18.49 18.08 18.13 504,836
06/30/2014 17.73 18.17 17.73 18.08 730,945
06/27/2014 17.65 17.85 17.57 17.67 2,481,212
06/26/2014 17.69 18.18 17.42 17.72 819,933
06/25/2014 17.85 18.01 17.41 17.68 925,417
06/24/2014 17.89 18.38 17.89 18 916,202
06/23/2014 18.41 18.44 17.78 17.84 1,086,484
06/20/2014 18.61 18.72 18.25 18.32 836,073
06/19/2014 18.36 18.84 18.28 18.61 478,149
06/18/2014 18.05 18.36 17.84 18.34 408,020
06/17/2014 18.27 18.39 18 18.05 647,265
06/16/2014 18.09 18.4 17.95 18.33 523,505
06/13/2014 17.65 18.305 17.25 18.05 1,264,664
06/12/2014 18.03 18.075 17.5 17.6 845,731
06/11/2014 18.05 18.27 17.8602 18.01 654,319
06/10/2014 18.2 18.31 17.84 18.14 743,292
06/09/2014 17.8 18.47 17.71 18.26 675,137
06/06/2014 18.64 18.91 17.73 17.91 1,868,434
06/05/2014 18.31 18.55 18.04 18.47 519,184
06/04/2014 18.05 18.31 17.84 18.19 714,940
06/03/2014 17.97 18.2 17.85 18.17 498,893
06/02/2014 18.2 18.22 17.99 18.14 472,996
05/30/2014 18.7 18.72 18.01 18.23 533,091
05/29/2014 18.69 18.988 18.47 18.65 416,038
05/28/2014 18.93 19.0699 18.59 18.7 587,017
05/27/2014 18.52 19.17 18.32 18.95 647,915
05/23/2014 18.22 18.76 18.01 18.43 609,171
05/22/2014 18.22 18.58 17.79 18.26 1,962,463
05/21/2014 18.31 18.5 18.05 18.21 633,716
05/20/2014 18.96 19.02 18.24 18.25 1,221,147
05/19/2014 18.88 19.37 18.69 18.91 826,849
05/16/2014 19.59 19.59 18.7 19.01 772,959
05/15/2014 19.83 19.94 19.03 19.6 890,838
05/14/2014 20.09 20.35 19.55 19.86 799,789
05/13/2014 19.97 20.37 19.51 20.09 873,671
05/12/2014 19.79 20.22 19.75 20 1,153,733
05/09/2014 19.72 19.87 19.24 19.76 1,156,831
05/08/2014 19.7 21.04 19.54 19.75 1,721,859
05/07/2014 21.24 23 20.85 21.18 4,044,327
05/06/2014 19.01 19.2 18.51 18.56 812,193
05/05/2014 18.92 19.19 18.39 19.14 851,831
05/02/2014 18.32 18.5799 18.26 18.34 770,099
05/01/2014 18.38 18.46 17.75 18.29 833,758
04/30/2014 18 18.51 17.5 18.47 1,285,525
04/29/2014 17.59 18.15 17.4 18.03 857,241
04/28/2014 17.89 18.4 17.22 17.57 1,051,986
04/25/2014 18.36 18.4 17.42 17.75 966,426
04/24/2014 18.94 19.16 18.33 18.47 1,487,713
04/23/2014 18.78 19.13 18.278 18.8 1,369,089
04/22/2014 18.17 18.8 18.09 18.74 1,066,663
04/21/2014 18.01 18.27 17.875 18.08 1,044,220
04/17/2014 18.13 18.22 17.71 18.01 701,802
04/16/2014 18.22 18.25 17.92 18.11 698,541
04/15/2014 17.77 18.35 17.47 18.06 1,290,723
04/14/2014 18.84 19.0096 17.56 17.76 1,887,460
04/11/2014 18.62 19.07 18.45 18.73 2,170,035
04/10/2014 19.32 19.63 18.37 18.87 2,115,533
04/09/2014 17.75 19.59 17.58 19.43 3,954,675
04/08/2014 17.3 17.87 17.17 17.75 1,198,860
04/07/2014 17.66 17.78 17.05 17.23 2,784,639
04/04/2014 18.66 18.7713 17.61 17.75 1,536,964
04/03/2014 19.02 19.17 18.325 18.53 1,787,936
04/02/2014 19.32 19.43 18.97 19.06 917,061
04/01/2014 19.22 19.4895 19.06 19.29 1,285,789
03/31/2014 19.51 19.68 18.86 19.01 2,026,451
03/28/2014 19.5 19.96 19.09 19.52 5,430,250
03/27/2014 21.93 21.93 21.06 21.08 1,377,132
03/26/2014 23.06 23.06 22.01 22.02 1,370,172
03/25/2014 22.99 23.24 22.73 22.9 564,951
03/24/2014 23.03 23.23 22.515 22.9 973,347
03/21/2014 23.91 23.948 22.84 22.94 1,146,192
03/20/2014 24.26 24.528 23.72 23.97 398,753
03/19/2014 24.97 25.13 24.34 24.41 596,279
03/18/2014 24.57 25.019 24.29 24.87 732,490
03/17/2014 23.77 24.19 23.73 23.91 446,824
03/14/2014 23.4 23.9 22.94 23.67 580,481
03/13/2014 23.54 24.04 22.12 23.55 2,058,927
03/12/2014 24.23 24.88 23.24 24.1 1,792,553
03/11/2014 25.7 25.99 25.445 25.57 891,842
03/10/2014 25.56 25.9096 24.81 25.54 499,982
03/07/2014 25.89 25.9799 25.21 25.76 477,359
03/06/2014 25.26 25.84 25.1 25.7 775,660
03/05/2014 26.5 26.66 25.08 25.24 850,659
03/04/2014 25.86 26.55 25.86 26.47 883,399
03/03/2014 25.57 26 24.6847 25.59 703,465
02/28/2014 25.88 26.74 25.42 25.96 913,293
02/27/2014 25.19 26.05 25.19 25.94 606,817
02/26/2014 25.44 25.99 25.1044 25.46 835,624
02/25/2014 24.75 25.96 24.02 25.36 1,145,851
02/24/2014 23.64 24.83 23.51 24.68 1,435,566
02/21/2014 23.21 23.74 22.96 23.5 752,098
02/20/2014 22.58 23.25 22.56 23.03 911,436
02/19/2014 22.94 23.06 22.48 22.65 418,411
02/18/2014 22.72 23.18 22.59 22.96 459,200
02/14/2014 22.68 22.82 22.18 22.78 462,724
02/13/2014 21.78 22.99 21.61 22.71 888,483
02/12/2014 22.05 22.5381 21.74 22.02 1,047,592
02/11/2014 21.52 22.05 21.06 21.99 1,056,120
02/10/2014 22.7 22.95 20.87 21.81 2,194,842
02/07/2014 22.19 22.99 21.87 22.64 685,483
02/06/2014 21.72 22.33 21.444 22.16 595,317
02/05/2014 21.62 21.77 20.92 21.73 770,762
02/04/2014 21.07 21.78 20.9647 21.65 503,902
02/03/2014 21.98 22.47 20.69 20.97 1,050,663
01/31/2014 21.03 22.16 21.03 22.01 1,227,666
01/30/2014 21.16 22 21.1 21.45 568,854
01/29/2014 20.76 21.4 20.75 20.95 593,814
01/28/2014 21.4 21.7099 21.09 21.15 792,660
01/27/2014 21.48 21.91 21.041 21.45 949,910
01/24/2014 22.19 22.292 21.41 21.44 1,256,555
01/23/2014 22.7 22.76 22.2765 22.46 598,161
01/22/2014 22.75 22.87 22.12 22.7 515,808
01/21/2014 22.71 23.07 22.54 22.8 841,119
01/17/2014 22.8 23.11 22.46 22.57 636,833
01/16/2014 21.94 22.8916 21.71 22.76 988,711
01/15/2014 22.38 22.8 21.82 22.08 1,359,976
01/14/2014 22.98 23.08 21.98 22.62 1,302,527
01/13/2014 23.44 23.9753 22.81 22.89 1,416,884
01/10/2014 23.02 23.7 22.93 23.42 1,054,728
01/09/2014 23.04 23.36 22.7101 23.03 848,709
01/08/2014 22.53 22.93 22.3001 22.93 1,236,656
01/07/2014 22.38 22.935 22.25 22.5 914,114
01/06/2014 22.62 23.05 22.19 22.28 1,236,801
01/03/2014 22.15 22.89 22.05 22.71 802,973
01/02/2014 21.4 22.26 21.38 22.04 1,086,040
12/31/2013 21.58 21.76 21.325 21.54 915,070
12/30/2013 20.93 21.75 20.8901 21.69 910,164
12/27/2013 21.15 21.15 20.51 21.03 651,331
12/26/2013 20.65 21.12 20.46 21.11 943,053
12/24/2013 20.23 20.55 19.87 20.55 645,007
12/23/2013 20.33 20.49 20.11 20.25 724,614
12/20/2013 20.47 20.55 20.158 20.26 1,104,305
12/19/2013 20.15 20.5 19.91 20.35 708,979
12/18/2013 19.65 20.37 19.5 20.24 959,810
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?