Century Casinos IN (NQ: CNTY )

10.59 USD -0.27 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.390 6.390 6.390 156,229 +0.05(+0.79%)
Dec 30, 2020 6.310 6.460 6.260 6.340 156,229 +0.04(+0.63%)
Dec 29, 2020 6.580 6.580 6.210 6.300 230,869 -0.20(-3.08%)
Dec 28, 2020 6.500 6.630 6.410 6.500 245,983 +0.09(+1.40%)
Dec 24, 2020 6.550 6.600 6.313 6.410 146,700 -0.08(-1.23%)
Dec 23, 2020 6.240 6.570 6.190 6.490 311,840 +0.30(+4.85%)
Dec 22, 2020 6.040 6.200 5.950 6.190 269,643 +0.17(+2.82%)
Dec 21, 2020 5.920 6.230 5.910 6.020 436,951 -0.09(-1.47%)
Dec 18, 2020 6.380 6.480 6.100 6.110 435,000 -0.26(-4.08%)
Dec 17, 2020 6.240 6.400 6.120 6.370 281,706 +0.25(+4.08%)
Dec 16, 2020 6.300 6.300 6.050 6.120 256,752 -0.18(-2.86%)
Dec 15, 2020 6.175 6.370 6.050 6.300 287,895 +0.27(+4.48%)
Dec 14, 2020 6.300 6.350 5.910 6.030 370,778 -0.11(-1.79%)
Dec 11, 2020 6.600 6.640 6.070 6.140 451,800 -0.36(-5.54%)
Dec 10, 2020 6.220 6.560 6.150 6.500 357,126 +0.31(+5.01%)
Dec 09, 2020 6.880 6.950 6.140 6.190 584,018 -0.61(-8.97%)
Dec 08, 2020 6.720 6.930 6.340 6.800 472,443 +0.02(+0.29%)
Dec 07, 2020 7.090 7.102 6.540 6.780 460,567 -0.35(-4.91%)
Dec 04, 2020 6.640 7.150 6.600 7.130 785,000 +0.62(+9.52%)
Dec 03, 2020 6.110 6.670 6.100 6.510 501,911 +0.48(+7.96%)
Dec 02, 2020 5.850 6.190 5.800 6.030 244,421 +0.13(+2.20%)
Dec 01, 2020 6.070 6.100 5.820 5.900 219,375 -0.01(-0.17%)
Nov 30, 2020 6.270 6.369 5.850 5.910 458,068 -0.49(-7.66%)
Nov 27, 2020 6.300 6.490 6.100 6.400 442,200 +0.09(+1.43%)
Nov 25, 2020 6.550 6.555 6.250 6.310 257,000 -0.26(-3.96%)
Nov 24, 2020 6.250 6.800 6.180 6.570 520,119 +0.40(+6.48%)
Nov 23, 2020 6.070 6.210 5.880 6.170 339,472 +0.21(+3.52%)
Nov 20, 2020 6.060 6.170 5.820 5.960 201,900 -0.13(-2.13%)
Nov 19, 2020 5.810 6.160 5.700 6.090 442,449 +0.27(+4.64%)
Nov 18, 2020 5.740 6.040 5.640 5.820 272,485 +0.17(+3.01%)
Nov 17, 2020 5.720 5.760 5.584 5.650 214,272 -0.19(-3.25%)
Nov 16, 2020 5.610 5.900 5.600 5.840 547,515 +0.43(+7.95%)
Nov 13, 2020 5.200 5.440 5.180 5.410 214,900 +0.26(+5.05%)
Nov 12, 2020 5.420 5.450 5.104 5.150 297,681 -0.26(-4.81%)
Nov 11, 2020 5.700 5.710 5.350 5.410 288,755 -0.25(-4.42%)
Nov 10, 2020 5.900 5.960 5.520 5.660 396,205 -0.29(-4.87%)
Nov 09, 2020 5.970 6.250 5.700 5.950 751,349 +0.49(+8.97%)
Nov 06, 2020 5.460 5.550 5.020 5.460 455,100 +0.00(+0.00%)
Nov 05, 2020 5.000 5.470 5.000 5.460 323,995 +0.53(+10.75%)
Nov 04, 2020 4.950 5.187 4.880 4.930 240,606 -0.10(-1.99%)
Nov 03, 2020 4.940 5.090 4.850 5.030 251,473 +0.18(+3.71%)
Nov 02, 2020 4.810 4.900 4.700 4.850 150,013 +0.14(+2.97%)
Oct 30, 2020 4.700 4.846 4.510 4.710 238,400 -0.09(-1.87%)
Oct 29, 2020 4.740 4.920 4.470 4.800 346,756 +0.38(+8.60%)
Oct 28, 2020 4.710 4.725 4.395 4.420 386,041 -0.48(-9.80%)
Oct 27, 2020 5.190 5.190 4.870 4.900 342,260 -0.29(-5.59%)
Oct 26, 2020 5.170 5.330 5.080 5.190 260,062 -0.21(-3.89%)
Oct 23, 2020 5.440 5.440 5.310 5.400 98,000 +0.01(+0.19%)
Oct 22, 2020 5.410 5.470 5.110 5.390 312,227 +0.01(+0.19%)
Oct 21, 2020 5.580 5.600 5.360 5.380 234,855 -0.25(-4.44%)
Oct 20, 2020 5.460 5.650 5.400 5.630 172,690 +0.22(+4.07%)
Oct 19, 2020 5.800 5.800 5.360 5.410 285,959 -0.30(-5.34%)
Oct 16, 2020 5.910 6.010 5.700 5.715 570,400 +0.18(+3.35%)
Oct 15, 2020 5.310 5.530 5.260 5.530 149,866 +0.17(+3.17%)
Oct 14, 2020 5.440 5.530 5.290 5.360 91,108 -0.07(-1.29%)
Oct 13, 2020 5.410 5.480 5.200 5.430 142,440 +0.01(+0.18%)
Oct 12, 2020 5.680 5.680 5.390 5.420 200,365 +0.04(+0.74%)
Oct 09, 2020 5.560 5.600 5.290 5.380 217,800 -0.17(-3.06%)
Oct 08, 2020 5.320 5.590 5.250 5.550 254,106 +0.32(+6.12%)
Oct 07, 2020 5.250 5.270 5.130 5.230 246,814 +0.06(+1.16%)
Oct 06, 2020 5.260 5.370 5.140 5.170 348,449 -0.04(-0.77%)
Oct 05, 2020 5.310 5.410 5.160 5.210 268,982 -0.11(-2.07%)
Oct 02, 2020 5.290 5.410 5.210 5.320 403,500 -0.19(-3.45%)
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.