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 (%)
Dec 31, 2021 12.14 12.44 12.01 12.18 140,776 -0.06(-0.49%)
Dec 30, 2021 12.18 12.46 12.13 12.24 94,880 +0.05(+0.41%)
Dec 29, 2021 12.20 12.37 11.91 12.19 147,104 -0.03(-0.25%)
Dec 28, 2021 12.63 12.94 12.21 12.22 111,246 -0.48(-3.78%)
Dec 27, 2021 12.69 12.72 12.45 12.70 98,942 -0.04(-0.31%)
Dec 23, 2021 12.69 12.76 12.59 12.74 75,010 +0.09(+0.71%)
Dec 22, 2021 12.39 12.81 12.39 12.65 104,465 +0.25(+2.02%)
Dec 21, 2021 11.96 12.50 11.90 12.40 166,822 +0.61(+5.17%)
Dec 20, 2021 11.76 12.05 11.50 11.79 117,946 -0.26(-2.16%)
Dec 17, 2021 12.10 12.24 11.52 12.05 241,749 -0.04(-0.33%)
Dec 16, 2021 12.93 12.93 11.92 12.09 200,937 -0.77(-5.99%)
Dec 15, 2021 12.88 12.98 12.23 12.86 110,022 -0.06(-0.46%)
Dec 14, 2021 12.96 13.20 12.83 12.92 109,434 -0.08(-0.62%)
Dec 13, 2021 13.12 13.16 12.57 13.00 124,064 -0.42(-3.13%)
Dec 10, 2021 13.73 13.90 12.93 13.42 83,496 -0.21(-1.54%)
Dec 09, 2021 13.82 14.24 13.15 13.63 161,703 -0.50(-3.54%)
Dec 08, 2021 13.90 14.43 13.83 14.13 42,785 +0.25(+1.80%)
Dec 07, 2021 14.10 14.50 13.83 13.88 91,056 +0.05(+0.36%)
Dec 06, 2021 13.32 14.21 13.22 13.83 113,807 +0.62(+4.69%)
Dec 03, 2021 13.26 13.45 12.82 13.21 90,506 -0.03(-0.23%)
Dec 02, 2021 12.61 13.33 12.56 13.24 96,289 +0.58(+4.58%)
Dec 01, 2021 13.47 13.73 12.60 12.66 119,133 -0.39(-2.99%)
Nov 30, 2021 12.96 13.31 12.51 13.05 114,862 -0.14(-1.06%)
Nov 29, 2021 13.80 14.20 13.14 13.19 101,149 -0.29(-2.19%)
Nov 26, 2021 13.89 14.17 13.06 13.48 174,926 -1.21(-8.20%)
Nov 24, 2021 14.32 14.80 14.26 14.69 349,931 +0.21(+1.45%)
Nov 23, 2021 14.75 14.81 14.30 14.48 143,188 -0.33(-2.23%)
Nov 22, 2021 14.92 15.37 14.72 14.81 782,467 +0.00(+0.00%)
Nov 19, 2021 14.65 15.06 14.51 14.81 116,630 -0.11(-0.74%)
Nov 18, 2021 15.34 15.34 14.79 14.92 157,219 -0.36(-2.36%)
Nov 17, 2021 15.05 15.40 14.90 15.28 115,962 +0.14(+0.92%)
Nov 16, 2021 15.40 15.40 14.75 15.14 87,460 -0.42(-2.70%)
Nov 15, 2021 15.10 15.59 15.00 15.56 131,027 +0.56(+3.73%)
Nov 12, 2021 15.05 15.12 14.90 15.00 77,755 -0.05(-0.33%)
Nov 11, 2021 14.90 15.30 14.90 15.05 87,329 +0.12(+0.80%)
Nov 10, 2021 15.05 14.93 135,458 -0.34(-2.23%)
Nov 09, 2021 15.43 15.50 14.76 15.27 128,491 -0.17(-1.10%)
Nov 08, 2021 15.59 16.44 15.20 15.44 197,847 -0.31(-1.97%)
Nov 05, 2021 15.25 15.89 14.50 15.75 360,588 +2.04(+14.88%)
Nov 04, 2021 15.91 15.91 13.28 13.71 648,873 -2.11(-13.34%)
Nov 03, 2021 15.32 16.08 14.87 15.82 137,457 +0.39(+2.53%)
Nov 02, 2021 15.60 15.66 15.22 15.43 79,616 -0.17(-1.09%)
Nov 01, 2021 14.86 15.63 14.80 15.60 102,138 +0.80(+5.41%)
Oct 29, 2021 15.01 15.19 14.62 14.80 95,852 -0.16(-1.07%)
Oct 28, 2021 15.36 15.37 14.71 14.96 138,636 -0.34(-2.22%)
Oct 27, 2021 15.30 15.73 15.17 15.30 137,696 -0.04(-0.26%)
Oct 26, 2021 14.87 15.34 265,014 +0.50(+3.37%)
Oct 25, 2021 14.48 14.84 14.17 14.84 94,538 +0.29(+1.99%)
Oct 22, 2021 14.65 14.65 14.19 14.55 81,940 -0.15(-1.02%)
Oct 21, 2021 14.40 15.10 14.40 14.70 164,366 +0.34(+2.37%)
Oct 20, 2021 14.56 14.59 14.18 14.36 60,601 -0.20(-1.37%)
Oct 19, 2021 14.74 14.80 14.44 14.56 69,332 -0.16(-1.09%)
Oct 18, 2021 14.50 14.80 14.41 14.72 76,016 +0.13(+0.89%)
Oct 15, 2021 13.77 15.10 13.77 14.59 127,360 -0.33(-2.21%)
Oct 14, 2021 14.81 15.00 14.68 14.92 143,096 +0.30(+2.05%)
Oct 13, 2021 14.64 14.67 14.18 14.62 71,079 -0.02(-0.14%)
Oct 12, 2021 13.92 14.75 13.79 14.64 142,305 +0.78(+5.63%)
Oct 11, 2021 14.54 14.63 13.80 13.86 138,976 -0.55(-3.82%)
Oct 08, 2021 14.72 15.10 14.32 14.41 114,366 -0.14(-0.96%)
Oct 07, 2021 14.19 15.49 13.99 14.55 564,776 +0.45(+3.19%)
Oct 06, 2021 13.90 14.12 13.62 14.10 69,694 -0.09(-0.63%)
Oct 05, 2021 14.24 14.40 13.84 14.19 72,348 -0.05(-0.35%)
Oct 04, 2021 14.29 14.60 13.95 14.24 114,914 +0.06(+0.42%)
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.