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 30, 2022 6.930 7.100 6.910 7.030 21,718 +0.03(+0.43%)
Dec 29, 2022 6.830 7.008 6.800 7.000 43,878 +0.25(+3.70%)
Dec 28, 2022 6.970 6.970 6.750 6.750 38,120 -0.17(-2.46%)
Dec 27, 2022 7.050 7.190 6.810 6.920 29,986 -0.13(-1.84%)
Dec 23, 2022 6.920 7.110 6.710 7.050 30,073 +0.11(+1.59%)
Dec 22, 2022 7.020 7.020 6.775 6.940 52,512 -0.17(-2.39%)
Dec 21, 2022 6.910 7.190 6.900 7.110 137,453 +0.31(+4.56%)
Dec 20, 2022 6.850 6.900 6.630 6.800 94,800 -0.05(-0.73%)
Dec 19, 2022 7.190 7.190 6.780 6.850 67,455 -0.30(-4.20%)
Dec 16, 2022 7.090 7.250 7.040 7.150 101,983 -0.08(-1.11%)
Dec 15, 2022 7.430 7.470 7.180 7.230 59,755 -0.30(-3.98%)
Dec 14, 2022 7.610 7.730 7.385 7.530 46,158 -0.11(-1.44%)
Dec 13, 2022 7.360 7.700 7.330 7.640 80,896 +0.44(+6.11%)
Dec 12, 2022 7.470 7.490 7.130 7.200 113,327 -0.19(-2.57%)
Dec 09, 2022 7.240 7.530 7.240 7.390 52,649 +0.05(+0.68%)
Dec 08, 2022 7.160 7.391 7.160 7.340 28,303 +0.18(+2.51%)
Dec 07, 2022 7.030 7.310 6.980 7.160 55,669 +0.09(+1.27%)
Dec 06, 2022 7.100 7.310 6.960 7.070 146,580 +0.03(+0.43%)
Dec 05, 2022 7.410 7.480 7.000 7.040 36,923 -0.39(-5.25%)
Dec 02, 2022 7.440 7.635 7.340 7.430 65,302 -0.17(-2.24%)
Dec 01, 2022 7.530 7.650 7.484 7.600 17,561 +0.13(+1.74%)
Nov 30, 2022 7.380 7.490 7.140 7.470 89,546 +0.09(+1.22%)
Nov 29, 2022 7.660 7.660 7.260 7.380 54,172 -0.28(-3.66%)
Nov 28, 2022 7.920 7.970 7.560 7.660 51,340 -0.34(-4.25%)
Nov 25, 2022 7.955 8.110 7.955 8.000 18,146 +0.02(+0.25%)
Nov 23, 2022 7.860 8.050 7.800 7.980 34,255 +0.11(+1.40%)
Nov 22, 2022 8.180 8.180 7.800 7.870 40,810 -0.27(-3.32%)
Nov 21, 2022 8.090 8.230 7.880 8.140 74,959 -0.04(-0.49%)
Nov 18, 2022 8.280 8.374 8.128 8.180 45,772 +0.07(+0.86%)
Nov 17, 2022 7.980 8.150 7.920 8.110 58,927 -0.01(-0.12%)
Nov 16, 2022 8.060 8.200 8.000 8.120 55,875 -0.04(-0.49%)
Nov 15, 2022 8.100 8.370 8.025 8.160 62,146 +0.20(+2.51%)
Nov 14, 2022 7.920 8.136 7.790 7.960 105,954 +0.04(+0.51%)
Nov 11, 2022 7.910 8.120 7.640 7.920 57,139 +0.08(+1.02%)
Nov 10, 2022 7.770 7.960 7.550 7.840 83,388 +0.38(+5.09%)
Nov 09, 2022 7.340 7.590 7.030 7.460 86,026 +0.00(+0.00%)
Nov 08, 2022 7.110 7.490 7.050 7.460 185,923 +0.35(+4.92%)
Nov 07, 2022 7.100 7.110 7.010 7.110 67,056 +0.10(+1.43%)
Nov 04, 2022 7.210 7.340 6.800 7.010 330,608 -0.43(-5.78%)
Nov 03, 2022 7.550 7.590 7.360 7.440 35,919 -0.24(-3.12%)
Nov 02, 2022 7.860 8.090 7.630 7.680 31,950 -0.26(-3.27%)
Nov 01, 2022 7.990 8.110 7.810 7.940 41,267 -0.01(-0.13%)
Oct 31, 2022 7.740 8.080 7.740 7.950 61,880 +0.21(+2.71%)
Oct 28, 2022 7.540 7.750 7.380 7.740 40,453 +0.18(+2.38%)
Oct 27, 2022 7.780 7.840 7.500 7.560 48,445 -0.15(-1.95%)
Oct 26, 2022 7.590 7.960 7.590 7.710 80,813 +0.15(+1.98%)
Oct 25, 2022 7.340 7.680 7.340 7.560 42,675 +0.26(+3.56%)
Oct 24, 2022 7.200 7.300 7.040 7.300 37,659 +0.08(+1.11%)
Oct 21, 2022 7.050 7.280 6.980 7.220 68,145 +0.22(+3.14%)
Oct 20, 2022 6.880 7.100 6.880 7.000 54,699 +0.16(+2.34%)
Oct 19, 2022 6.940 7.056 6.760 6.840 45,628 -0.15(-2.15%)
Oct 18, 2022 7.020 7.100 6.941 6.990 39,708 +0.15(+2.19%)
Oct 17, 2022 6.860 6.990 6.798 6.840 38,919 +0.17(+2.55%)
Oct 14, 2022 6.840 6.846 6.640 6.670 31,351 -0.06(-0.89%)
Oct 13, 2022 6.450 6.880 6.380 6.730 64,211 +0.13(+1.97%)
Oct 12, 2022 6.560 6.670 6.380 6.600 47,882 +0.01(+0.15%)
Oct 11, 2022 6.380 6.725 6.260 6.590 68,734 +0.21(+3.29%)
Oct 10, 2022 6.690 6.710 6.100 6.380 330,162 -0.32(-4.78%)
Oct 07, 2022 6.840 6.870 6.650 6.700 62,870 -0.29(-4.15%)
Oct 06, 2022 6.930 7.100 6.860 6.990 29,643 +0.04(+0.58%)
Oct 05, 2022 7.110 7.490 6.900 6.950 89,568 -0.28(-3.87%)
Oct 04, 2022 6.660 7.230 6.660 7.230 83,747 +0.68(+10.38%)
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.