Century Casinos IN (NQ: CNTY )

3.160 -0.170 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.350 8.600 8.250 8.330 112,700 -0.04(-0.48%)
Jan 30, 2020 8.300 8.690 8.280 8.370 93,449 +0.05(+0.60%)
Jan 29, 2020 8.260 8.390 8.210 8.320 86,142 +0.07(+0.85%)
Jan 28, 2020 8.160 8.350 8.010 8.250 109,399 +0.13(+1.66%)
Jan 27, 2020 8.130 8.240 8.040 8.115 46,163 -0.10(-1.16%)
Jan 24, 2020 8.180 8.310 8.100 8.210 42,400 +0.07(+0.86%)
Jan 23, 2020 8.040 8.270 8.000 8.140 82,675 +0.09(+1.12%)
Jan 22, 2020 8.000 8.150 7.870 8.050 59,198 +0.04(+0.56%)
Jan 21, 2020 8.220 8.220 7.970 8.005 54,787 -0.19(-2.38%)
Jan 17, 2020 8.370 8.370 8.140 8.200 46,900 -0.10(-1.20%)
Jan 16, 2020 8.400 8.500 8.290 8.300 49,623 -0.02(-0.24%)
Jan 15, 2020 8.140 8.440 8.140 8.320 58,814 +0.19(+2.34%)
Jan 14, 2020 8.180 8.240 8.090 8.130 43,680 -0.04(-0.49%)
Jan 13, 2020 7.930 8.220 7.870 8.170 71,606 +0.26(+3.29%)
Jan 10, 2020 7.880 8.020 7.850 7.910 80,800 +0.06(+0.76%)
Jan 09, 2020 7.970 8.000 7.820 7.850 68,009 -0.01(-0.06%)
Jan 08, 2020 7.790 7.890 7.720 7.855 74,515 +0.06(+0.71%)
Jan 07, 2020 8.120 8.120 7.780 7.800 36,280 -0.36(-4.41%)
Jan 06, 2020 7.840 8.250 7.775 8.160 115,845 +0.26(+3.29%)
Jan 03, 2020 7.820 7.960 7.820 7.900 42,400 -0.04(-0.50%)
Jan 02, 2020 7.980 7.980 7.730 7.940 64,093 +0.02(+0.25%)
Dec 31, 2019 7.690 8.040 7.690 7.920 65,200 +0.15(+1.93%)
Dec 30, 2019 7.810 7.810 7.670 7.770 70,982 -0.04(-0.51%)
Dec 27, 2019 7.980 7.980 7.780 7.810 54,700 -0.16(-2.01%)
Dec 26, 2019 7.920 8.047 7.880 7.970 14,734 +0.04(+0.50%)
Dec 24, 2019 7.960 7.960 7.880 7.930 33,900 -0.04(-0.44%)
Dec 23, 2019 7.990 8.015 7.870 7.965 135,793 -0.02(-0.19%)
Dec 20, 2019 8.050 8.200 7.950 7.980 159,000 -0.07(-0.87%)
Dec 19, 2019 8.100 8.100 8.000 8.050 155,082 -0.04(-0.49%)
Dec 18, 2019 8.130 8.150 8.040 8.090 56,122 -0.01(-0.12%)
Dec 17, 2019 8.160 8.160 8.030 8.100 40,511 -0.05(-0.61%)
Dec 16, 2019 8.450 8.480 8.110 8.150 49,850 -0.22(-2.63%)
Dec 13, 2019 8.580 8.580 8.280 8.370 73,300 -0.21(-2.45%)
Dec 12, 2019 8.680 8.910 8.255 8.580 147,823 +0.00(+0.00%)
Dec 11, 2019 8.320 8.620 8.160 8.580 87,561 +0.27(+3.25%)
Dec 10, 2019 7.990 8.310 7.930 8.310 69,662 +0.33(+4.14%)
Dec 09, 2019 8.070 8.170 7.910 7.980 37,401 -0.11(-1.30%)
Dec 06, 2019 7.710 8.150 7.710 8.085 126,500 +0.39(+5.00%)
Dec 05, 2019 7.890 7.900 7.680 7.700 95,213 -0.22(-2.84%)
Dec 04, 2019 7.980 8.010 7.870 7.925 67,673 -0.02(-0.19%)
Dec 03, 2019 7.970 7.970 7.800 7.940 63,325 -0.10(-1.24%)
Dec 02, 2019 8.120 8.141 7.860 8.040 68,312 -0.06(-0.74%)
Nov 29, 2019 8.060 8.130 8.040 8.100 31,400 +0.05(+0.62%)
Nov 27, 2019 8.140 8.172 8.010 8.050 72,200 -0.07(-0.86%)
Nov 26, 2019 8.200 8.240 8.050 8.120 90,901 -0.08(-0.98%)
Nov 25, 2019 7.890 8.230 7.890 8.200 90,017 +0.34(+4.33%)
Nov 22, 2019 7.850 7.940 7.715 7.860 66,800 +0.05(+0.64%)
Nov 21, 2019 7.910 7.910 7.740 7.810 26,503 -0.06(-0.76%)
Nov 20, 2019 7.860 8.020 7.850 7.870 94,557 -0.04(-0.51%)
Nov 19, 2019 7.850 7.940 7.825 7.910 67,815 +0.06(+0.76%)
Nov 18, 2019 7.730 7.870 7.590 7.850 75,952 +0.07(+0.90%)
Nov 15, 2019 7.870 7.879 7.650 7.780 73,500 -0.04(-0.51%)
Nov 14, 2019 7.860 8.040 7.810 7.820 50,771 +0.00(+0.00%)
Nov 13, 2019 7.710 7.860 7.580 7.820 103,750 +0.05(+0.64%)
Nov 12, 2019 7.580 7.770 7.580 7.770 81,269 +0.17(+2.24%)
Nov 11, 2019 7.660 7.760 7.570 7.600 64,247 -0.10(-1.30%)
Nov 08, 2019 7.800 7.820 7.655 7.700 68,100 -0.12(-1.53%)
Nov 07, 2019 7.810 7.945 7.790 7.820 65,767 +0.05(+0.64%)
Nov 06, 2019 7.810 7.815 7.570 7.770 86,619 -0.05(-0.64%)
Nov 05, 2019 7.970 8.149 7.610 7.820 178,137 -0.18(-2.25%)
Nov 04, 2019 7.260 8.190 7.260 8.000 317,375 +0.09(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.