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 (%)
May 31, 2012 2.810 2.920 2.740 2.920 27,322 +0.07(+2.46%)
May 30, 2012 2.930 2.960 2.760 2.850 47,170 -0.12(-4.04%)
May 29, 2012 2.950 2.990 2.780 2.970 20,995 +0.02(+0.68%)
May 25, 2012 2.960 2.960 2.790 2.950 40,506 -0.05(-1.67%)
May 24, 2012 2.900 3.000 2.781 3.000 17,583 +0.10(+3.45%)
May 23, 2012 2.940 2.960 2.780 2.900 24,288 -0.05(-1.69%)
May 22, 2012 2.860 2.969 2.800 2.950 7,322 +0.15(+5.36%)
May 21, 2012 2.860 2.950 2.711 2.800 16,012 -0.11(-3.78%)
May 18, 2012 2.960 3.040 2.900 2.910 4,531 -0.12(-3.96%)
May 17, 2012 2.976 3.040 2.910 3.030 7,282 +0.05(+1.68%)
May 16, 2012 2.850 3.000 2.790 2.980 8,730 +0.11(+3.83%)
May 15, 2012 2.990 2.990 2.810 2.870 26,492 -0.11(-3.69%)
May 14, 2012 2.910 2.990 2.906 2.980 9,784 +0.04(+1.36%)
May 11, 2012 3.000 3.063 2.900 2.940 22,122 -0.08(-2.65%)
May 10, 2012 3.120 3.120 3.000 3.020 7,445 -0.12(-3.82%)
May 09, 2012 3.050 3.140 3.010 3.140 13,745 -0.01(-0.32%)
May 08, 2012 3.060 3.150 3.010 3.150 18,754 +0.07(+2.27%)
May 07, 2012 3.040 3.120 2.890 3.080 35,692 +0.06(+1.99%)
May 04, 2012 3.050 3.150 3.020 3.020 38,902 -0.07(-2.27%)
May 03, 2012 3.170 3.180 3.030 3.090 19,803 +0.03(+0.98%)
May 02, 2012 3.010 3.150 3.000 3.060 46,228 +0.07(+2.34%)
May 01, 2012 2.920 3.000 2.860 2.990 26,341 +0.04(+1.36%)
Apr 30, 2012 2.920 2.990 2.920 2.950 20,139 -0.03(-1.00%)
Apr 27, 2012 2.990 2.990 2.900 2.980 11,313 -0.01(-0.34%)
Apr 26, 2012 2.890 2.990 2.890 2.990 13,226 +0.14(+4.91%)
Apr 25, 2012 2.950 2.990 2.850 2.850 33,382 -0.11(-3.72%)
Apr 24, 2012 2.980 3.000 2.900 2.960 23,295 +0.01(+0.34%)
Apr 23, 2012 2.960 2.970 2.861 2.950 25,873 +0.01(+0.34%)
Apr 20, 2012 2.840 2.950 2.821 2.940 24,788 +0.14(+5.00%)
Apr 19, 2012 2.860 3.040 2.720 2.800 44,363 -0.10(-3.45%)
Apr 18, 2012 2.850 2.900 2.800 2.900 8,024 +0.07(+2.47%)
Apr 17, 2012 2.800 2.959 2.800 2.830 23,340 +0.11(+4.04%)
Apr 16, 2012 2.830 2.970 2.720 2.720 14,147 -0.12(-4.23%)
Apr 13, 2012 2.820 2.840 2.760 2.840 12,269 -0.05(-1.73%)
Apr 12, 2012 2.750 2.920 2.750 2.890 13,247 +0.11(+3.96%)
Apr 11, 2012 2.830 2.920 2.780 2.780 26,369 -0.07(-2.46%)
Apr 10, 2012 2.860 2.860 2.700 2.850 11,758 -0.02(-0.70%)
Apr 09, 2012 2.710 2.890 2.690 2.870 28,940 +0.20(+7.49%)
Apr 05, 2012 2.990 2.990 2.620 2.670 96,006 -0.33(-11.00%)
Apr 04, 2012 2.890 3.030 2.850 3.000 20,658 +0.11(+3.81%)
Apr 03, 2012 2.880 2.950 2.860 2.890 34,375 +0.01(+0.35%)
Apr 02, 2012 2.900 2.930 2.860 2.880 29,708 +0.01(+0.34%)
Mar 30, 2012 2.930 2.950 2.870 2.870 94,136 -0.04(-1.37%)
Mar 29, 2012 3.100 3.150 2.870 2.910 73,911 -0.15(-4.90%)
Mar 28, 2012 3.084 3.140 3.010 3.060 68,984 -0.01(-0.33%)
Mar 27, 2012 3.020 3.100 3.010 3.070 30,563 +0.05(+1.66%)
Mar 26, 2012 3.020 3.169 3.020 3.020 114,878 +0.00(+0.00%)
Mar 23, 2012 3.040 3.190 3.020 3.020 88,267 +0.01(+0.33%)
Mar 22, 2012 2.970 3.030 2.910 3.010 21,072 +0.08(+2.73%)
Mar 21, 2012 3.020 3.040 2.760 2.930 65,327 -0.04(-1.35%)
Mar 20, 2012 2.810 3.010 2.810 2.970 33,315 +0.09(+3.13%)
Mar 19, 2012 2.950 2.960 2.750 2.880 62,583 -0.07(-2.37%)
Mar 16, 2012 2.800 2.980 2.800 2.950 25,640 +0.18(+6.50%)
Mar 15, 2012 2.720 2.860 2.720 2.770 33,982 -0.04(-1.42%)
Mar 14, 2012 2.732 2.850 2.710 2.810 5,150 -0.03(-1.06%)
Mar 13, 2012 2.800 2.870 2.800 2.840 25,882 +0.11(+4.03%)
Mar 12, 2012 2.710 2.820 2.680 2.730 29,160 -0.04(-1.44%)
Mar 09, 2012 2.830 2.850 2.690 2.770 17,846 -0.07(-2.46%)
Mar 08, 2012 2.800 2.840 2.620 2.840 32,082 +0.09(+3.27%)
Mar 07, 2012 2.800 2.940 2.750 2.750 42,147 -0.04(-1.43%)
Mar 06, 2012 2.830 2.830 2.783 2.790 12,994 -0.04(-1.41%)
Mar 05, 2012 2.880 2.880 2.810 2.830 23,541 -0.03(-1.08%)
Mar 02, 2012 2.910 2.940 2.860 2.861 29,665 -0.05(-1.68%)
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.