Century Casinos IN (NQ: CNTY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.000 1.090 1.000 1.020 38,556 -0.02(-1.92%)
Dec 30, 2008 1.020 1.150 1.020 1.040 49,905 -0.02(-1.89%)
Dec 29, 2008 1.140 1.200 0.9600 1.060 35,345 -0.08(-7.02%)
Dec 26, 2008 1.140 1.150 1.100 1.140 51,750 -0.04(-3.39%)
Dec 24, 2008 1.186 1.200 1.150 1.180 27,178 -0.02(-1.67%)
Dec 23, 2008 1.240 1.240 1.110 1.200 8,987 -0.18(-13.04%)
Dec 22, 2008 1.020 1.420 0.9500 1.380 72,365 +0.36(+35.29%)
Dec 19, 2008 1.070 1.110 1.010 1.020 20,525 +0.00(+0.00%)
Dec 18, 2008 1.190 1.220 1.020 1.020 23,486 -0.10(-8.93%)
Dec 17, 2008 1.200 1.200 1.080 1.120 19,640 -0.08(-6.67%)
Dec 16, 2008 1.100 1.200 0.9700 1.200 42,556 +0.14(+13.21%)
Dec 15, 2008 1.090 1.090 0.9100 1.060 16,860 +0.00(+0.00%)
Dec 12, 2008 1.000 1.100 0.8680 1.060 36,873 +0.06(+6.00%)
Dec 11, 2008 0.9900 1.000 0.9400 1.000 21,826 +0.06(+6.38%)
Dec 10, 2008 0.8700 1.010 0.8500 0.9400 6,005 +0.04(+4.44%)
Dec 09, 2008 0.8600 0.9100 0.8500 0.9000 32,317 -0.01(-1.10%)
Dec 08, 2008 0.9000 0.9600 0.9000 0.9100 29,140 +0.00(+0.00%)
Dec 05, 2008 1.060 1.070 0.9000 0.9100 16,725 -0.12(-11.65%)
Dec 04, 2008 0.9500 1.060 0.9500 1.030 46,419 +0.13(+14.44%)
Dec 03, 2008 0.9300 1.190 0.8600 0.9000 21,255 +0.03(+3.45%)
Dec 02, 2008 0.8601 0.9600 0.8500 0.8700 6,390 +0.01(+1.16%)
Dec 01, 2008 0.9700 0.9700 0.8600 0.8600 369,262 -0.09(-9.47%)
Nov 28, 2008 0.9200 0.9700 0.8700 0.9500 14,250 +0.04(+4.40%)
Nov 26, 2008 0.9100 0.9700 0.8700 0.9100 10,400 -0.02(-2.15%)
Nov 25, 2008 0.9500 0.9500 0.8300 0.9300 23,025 +0.03(+3.33%)
Nov 24, 2008 0.8660 0.9900 0.8400 0.9000 4,764 -0.01(-1.10%)
Nov 21, 2008 0.9550 0.9800 0.8110 0.9100 56,257 -0.02(-2.15%)
Nov 20, 2008 1.000 1.000 0.8600 0.9300 29,878 -0.07(-7.00%)
Nov 19, 2008 1.090 1.130 1.000 1.000 42,499 -0.12(-10.72%)
Nov 18, 2008 1.120 1.140 1.100 1.120 14,380 +0.00(+0.01%)
Nov 17, 2008 1.120 1.170 1.090 1.120 41,816 -0.02(-1.75%)
Nov 14, 2008 1.030 1.140 1.030 1.140 62,910 +0.08(+7.55%)
Nov 13, 2008 1.110 1.150 1.030 1.060 50,100 -0.09(-7.83%)
Nov 12, 2008 1.070 1.150 0.9600 1.150 143,335 +0.16(+16.16%)
Nov 11, 2008 1.240 1.240 0.7990 0.9900 342,910 -0.21(-17.50%)
Nov 10, 2008 1.400 1.400 1.170 1.200 114,825 -0.09(-6.98%)
Nov 07, 2008 1.250 1.500 1.250 1.290 64,486 -0.01(-0.76%)
Nov 06, 2008 1.510 1.530 1.170 1.300 98,690 -0.35(-21.22%)
Nov 05, 2008 1.450 1.700 1.420 1.650 112,803 +0.23(+16.20%)
Nov 04, 2008 1.450 1.582 1.420 1.420 61,070 -0.01(-0.70%)
Nov 03, 2008 1.360 1.450 1.190 1.430 55,251 +0.23(+19.27%)
Oct 31, 2008 1.170 1.290 1.160 1.199 49,513 +0.05(+4.26%)
Oct 30, 2008 1.050 1.150 0.9000 1.150 40,435 +0.14(+13.86%)
Oct 29, 2008 0.9000 1.070 0.8300 1.010 99,825 +0.18(+21.69%)
Oct 28, 2008 0.9100 1.050 0.6000 0.8300 192,907 -0.12(-12.63%)
Oct 27, 2008 1.230 1.230 0.8000 0.9500 109,452 -0.26(-21.49%)
Oct 24, 2008 1.290 1.290 0.8900 1.210 60,153 -0.09(-6.92%)
Oct 23, 2008 1.750 1.750 1.110 1.300 225,800 -0.43(-24.86%)
Oct 22, 2008 1.740 1.780 1.410 1.730 136,100 -0.01(-0.57%)
Oct 21, 2008 1.720 1.800 1.480 1.740 86,442 -0.03(-1.69%)
Oct 20, 2008 1.840 1.860 1.650 1.770 23,541 +0.07(+4.12%)
Oct 17, 2008 1.710 1.730 1.520 1.700 33,819 -0.01(-0.58%)
Oct 16, 2008 1.940 1.940 1.680 1.710 86,359 -0.30(-14.93%)
Oct 15, 2008 1.800 2.010 1.800 2.010 39,296 +0.12(+6.35%)
Oct 14, 2008 1.800 1.890 1.723 1.890 71,701 +0.21(+12.50%)
Oct 13, 2008 1.570 1.750 1.570 1.680 35,249 +0.20(+13.51%)
Oct 10, 2008 1.400 1.500 1.320 1.480 68,654 +0.04(+2.78%)
Oct 09, 2008 1.650 1.880 1.410 1.440 118,013 -0.11(-7.10%)
Oct 08, 2008 1.510 1.700 1.510 1.550 38,838 -0.07(-4.32%)
Oct 07, 2008 1.910 1.910 1.550 1.620 185,307 -0.12(-6.90%)
Oct 06, 2008 1.970 2.050 1.630 1.740 184,583 -0.32(-15.53%)
Oct 03, 2008 2.130 2.130 1.950 2.060 54,506 -0.12(-5.50%)
Oct 02, 2008 2.150 2.210 2.140 2.180 47,852 +0.00(+0.00%)
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.