Century Casinos IN (NQ: CNTY )

3.160 -0.170 (-5.11%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.820 9.250 8.680 9.050 435,427 +0.29(+3.31%)
Nov 29, 2017 8.800 8.930 8.730 8.760 181,390 +0.06(+0.69%)
Nov 28, 2017 8.560 8.735 8.490 8.700 207,067 +0.12(+1.40%)
Nov 27, 2017 8.500 8.610 8.410 8.580 235,820 +0.11(+1.30%)
Nov 24, 2017 8.500 8.540 8.420 8.470 105,916 +0.01(+0.12%)
Nov 22, 2017 8.520 8.650 8.400 8.460 222,125 -0.03(-0.35%)
Nov 21, 2017 8.480 8.680 8.290 8.490 320,972 +0.09(+1.07%)
Nov 20, 2017 7.980 8.430 7.960 8.400 397,758 +0.57(+7.28%)
Nov 17, 2017 7.510 7.950 7.500 7.830 1,673,301 -1.25(-13.77%)
Nov 16, 2017 9.000 9.500 9.000 9.080 278,695 +0.09(+1.00%)
Nov 15, 2017 9.060 9.080 8.855 8.990 250,278 -0.11(-1.21%)
Nov 14, 2017 9.000 9.130 8.990 9.100 93,425 +0.06(+0.66%)
Nov 13, 2017 9.010 9.150 9.010 9.040 161,621 +0.04(+0.44%)
Nov 10, 2017 9.050 9.090 8.975 9.000 62,934 -0.05(-0.55%)
Nov 09, 2017 8.950 9.180 8.950 9.050 97,237 +0.06(+0.67%)
Nov 08, 2017 8.950 9.000 8.900 8.990 51,538 +0.04(+0.45%)
Nov 07, 2017 9.000 9.130 8.940 8.950 61,562 -0.01(-0.11%)
Nov 06, 2017 9.000 9.500 8.850 8.960 87,087 +0.34(+3.94%)
Nov 03, 2017 8.490 8.670 8.480 8.620 60,245 +0.14(+1.65%)
Nov 02, 2017 8.310 8.490 8.290 8.480 36,517 +0.18(+2.17%)
Nov 01, 2017 8.330 8.400 8.210 8.300 32,563 +0.05(+0.61%)
Oct 31, 2017 8.220 8.330 8.210 8.250 47,988 +0.04(+0.49%)
Oct 30, 2017 8.160 8.260 8.060 8.210 215,314 -0.02(-0.24%)
Oct 27, 2017 8.180 8.400 8.130 8.230 57,008 +0.02(+0.24%)
Oct 26, 2017 8.070 8.210 8.050 8.210 49,092 +0.14(+1.73%)
Oct 25, 2017 7.940 8.120 7.860 8.070 61,723 +0.00(+0.00%)
Oct 24, 2017 8.120 8.240 7.880 8.070 51,875 -0.02(-0.25%)
Oct 23, 2017 8.070 8.160 8.010 8.090 21,979 +0.03(+0.37%)
Oct 20, 2017 8.120 8.300 8.020 8.060 45,554 +0.01(+0.12%)
Oct 19, 2017 8.190 8.190 7.960 8.050 28,266 -0.15(-1.83%)
Oct 18, 2017 8.240 8.330 8.150 8.200 32,129 +0.02(+0.24%)
Oct 17, 2017 8.250 8.250 7.940 8.180 41,468 -0.06(-0.73%)
Oct 16, 2017 8.070 8.299 8.070 8.240 46,319 +0.18(+2.23%)
Oct 13, 2017 7.990 8.100 7.970 8.060 22,276 +0.04(+0.50%)
Oct 12, 2017 8.260 8.260 8.020 8.020 16,671 -0.16(-1.96%)
Oct 11, 2017 8.260 8.270 8.090 8.180 27,081 -0.09(-1.09%)
Oct 10, 2017 8.260 8.280 8.180 8.270 41,769 +0.06(+0.73%)
Oct 09, 2017 8.170 8.230 8.170 8.210 27,663 -0.04(-0.48%)
Oct 06, 2017 8.300 8.390 8.140 8.250 21,846 -0.09(-1.08%)
Oct 05, 2017 8.370 8.390 8.320 8.340 32,790 +0.03(+0.36%)
Oct 04, 2017 8.300 8.380 8.300 8.310 41,577 +0.01(+0.12%)
Oct 03, 2017 8.290 8.350 8.135 8.300 43,840 +0.01(+0.12%)
Oct 02, 2017 8.240 8.360 8.140 8.290 58,771 +0.08(+0.97%)
Sep 29, 2017 8.260 8.400 8.120 8.210 73,608 -0.11(-1.32%)
Sep 28, 2017 8.350 8.380 8.093 8.320 73,555 +0.00(+0.00%)
Sep 27, 2017 7.890 8.350 7.850 8.320 93,431 +0.42(+5.32%)
Sep 26, 2017 7.270 7.920 7.270 7.900 84,053 +0.64(+8.82%)
Sep 25, 2017 7.260 7.350 7.120 7.260 36,365 +0.04(+0.55%)
Sep 22, 2017 7.170 7.350 7.120 7.220 30,216 +0.00(+0.00%)
Sep 21, 2017 7.090 7.340 7.090 7.220 97,151 +0.15(+2.12%)
Sep 20, 2017 6.840 7.140 6.790 7.070 134,250 +0.31(+4.59%)
Sep 19, 2017 6.770 6.860 6.750 6.760 22,842 -0.01(-0.15%)
Sep 18, 2017 6.840 6.850 6.750 6.770 47,994 -0.02(-0.29%)
Sep 15, 2017 6.930 6.990 6.780 6.790 133,563 -0.12(-1.74%)
Sep 14, 2017 7.010 7.010 6.830 6.910 60,252 -0.13(-1.85%)
Sep 13, 2017 6.960 7.070 6.920 7.040 22,677 +0.09(+1.29%)
Sep 12, 2017 7.140 7.140 6.920 6.950 38,607 -0.18(-2.52%)
Sep 11, 2017 6.970 7.150 6.925 7.130 42,814 +0.18(+2.59%)
Sep 08, 2017 6.740 6.980 6.630 6.950 94,141 +0.21(+3.12%)
Sep 07, 2017 6.720 6.800 6.640 6.740 38,645 +0.00(+0.00%)
Sep 06, 2017 6.800 6.832 6.680 6.740 54,482 -0.08(-1.17%)
Sep 05, 2017 6.830 6.890 6.780 6.820 23,464 -0.01(-0.15%)
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.