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 (%)
Sep 30, 2014 5.200 5.300 4.990 5.130 38,676 -0.10(-1.91%)
Sep 29, 2014 5.420 5.460 5.210 5.230 17,147 -0.18(-3.33%)
Sep 26, 2014 5.340 5.700 5.316 5.410 47,613 +0.12(+2.27%)
Sep 25, 2014 5.270 5.360 5.213 5.290 19,899 +0.02(+0.38%)
Sep 24, 2014 5.350 5.700 5.250 5.270 101,835 -0.03(-0.57%)
Sep 23, 2014 5.140 5.300 5.140 5.300 39,076 +0.16(+3.11%)
Sep 22, 2014 5.110 5.348 5.100 5.140 48,443 -0.14(-2.65%)
Sep 19, 2014 5.150 5.320 5.020 5.280 104,727 +0.11(+2.13%)
Sep 18, 2014 5.030 5.180 5.030 5.170 79,065 +0.12(+2.38%)
Sep 17, 2014 5.010 5.130 4.980 5.050 45,287 +0.07(+1.41%)
Sep 16, 2014 4.860 5.100 4.800 4.980 57,445 +0.08(+1.63%)
Sep 15, 2014 5.030 5.030 4.860 4.900 61,853 -0.16(-3.16%)
Sep 12, 2014 5.090 5.092 5.045 5.060 31,221 -0.06(-1.17%)
Sep 11, 2014 5.080 5.130 5.080 5.120 44,201 +0.01(+0.20%)
Sep 10, 2014 5.130 5.140 5.118 5.110 27,334 -0.01(-0.20%)
Sep 09, 2014 5.150 5.170 5.060 5.120 38,399 +0.00(+0.00%)
Sep 08, 2014 5.120 5.140 5.100 5.120 35,198 -0.03(-0.58%)
Sep 05, 2014 5.100 5.150 5.110 5.150 33,657 +0.04(+0.78%)
Sep 04, 2014 5.130 5.130 5.090 5.110 80,442 -0.03(-0.58%)
Sep 03, 2014 5.050 5.160 5.050 5.140 186,947 +0.04(+0.78%)
Sep 02, 2014 5.150 5.150 5.010 5.100 158,002 -0.08(-1.54%)
Aug 29, 2014 5.280 5.180 5.180 5.180 71,700 -0.10(-1.89%)
Aug 28, 2014 5.270 5.340 5.270 5.280 47,126 -0.01(-0.19%)
Aug 27, 2014 5.290 5.350 5.290 5.290 39,755 -0.03(-0.56%)
Aug 26, 2014 5.300 5.320 5.275 5.320 135,670 +0.00(+0.00%)
Aug 25, 2014 5.500 5.500 5.280 5.320 224,977 -0.18(-3.27%)
Aug 22, 2014 5.270 5.500 5.270 5.500 76,794 +0.23(+4.36%)
Aug 21, 2014 5.100 5.440 5.100 5.270 160,737 +0.13(+2.53%)
Aug 20, 2014 5.090 5.170 5.090 5.140 62,149 -0.04(-0.77%)
Aug 19, 2014 5.340 5.360 5.010 5.180 162,840 -0.13(-2.45%)
Aug 18, 2014 5.570 5.650 5.310 5.310 69,600 -0.25(-4.50%)
Aug 15, 2014 5.700 5.740 5.520 5.560 186,192 -0.18(-3.14%)
Aug 14, 2014 5.700 5.710 5.450 5.740 555,294 +0.00(+0.00%)
Aug 13, 2014 5.700 5.730 5.630 5.740 41,173 +0.01(+0.17%)
Aug 12, 2014 5.700 5.760 5.680 5.730 70,325 +0.01(+0.17%)
Aug 11, 2014 5.490 5.740 5.435 5.720 84,449 +0.24(+4.38%)
Aug 08, 2014 5.500 5.515 5.500 5.480 124,228 -0.02(-0.36%)
Aug 07, 2014 5.500 5.540 5.500 5.500 81,001 +0.00(+0.00%)
Aug 06, 2014 5.500 5.520 5.500 5.500 79,397 +0.00(+0.00%)
Aug 05, 2014 5.490 5.510 5.490 5.500 153,292 +0.00(+0.00%)
Aug 04, 2014 5.510 5.570 5.470 5.500 86,079 +0.00(+0.00%)
Aug 01, 2014 5.520 5.570 5.500 5.500 152,270 -0.04(-0.72%)
Jul 31, 2014 5.490 5.540 5.470 5.540 236,433 -0.03(-0.54%)
Jul 30, 2014 5.540 5.570 5.480 5.570 129,569 +0.01(+0.18%)
Jul 29, 2014 5.400 5.600 5.270 5.560 153,078 +0.16(+2.96%)
Jul 28, 2014 5.260 5.570 5.250 5.400 110,893 +0.11(+2.08%)
Jul 25, 2014 5.250 5.380 5.210 5.290 44,661 +0.01(+0.19%)
Jul 24, 2014 5.330 5.400 5.250 5.280 56,005 -0.02(-0.38%)
Jul 23, 2014 5.380 5.380 5.250 5.300 46,110 -0.07(-1.30%)
Jul 22, 2014 5.270 5.430 5.240 5.370 80,718 +0.10(+1.90%)
Jul 21, 2014 5.340 5.350 5.240 5.270 70,700 -0.05(-0.94%)
Jul 18, 2014 5.300 5.370 5.300 5.320 41,551 -0.02(-0.37%)
Jul 17, 2014 5.320 5.500 5.250 5.340 68,974 -0.02(-0.37%)
Jul 16, 2014 5.300 5.400 5.170 5.360 157,599 +0.01(+0.19%)
Jul 15, 2014 5.500 5.590 5.320 5.350 68,854 -0.15(-2.73%)
Jul 14, 2014 5.440 5.562 5.400 5.500 133,669 -0.02(-0.36%)
Jul 11, 2014 5.680 5.690 5.500 5.520 96,289 -0.13(-2.30%)
Jul 10, 2014 5.700 5.890 5.650 5.650 31,220 -0.17(-2.92%)
Jul 09, 2014 5.760 5.860 5.730 5.820 61,178 +0.03(+0.52%)
Jul 08, 2014 5.830 5.900 5.570 5.790 158,949 -0.06(-1.03%)
Jul 07, 2014 6.050 6.079 5.800 5.850 67,641 -0.20(-3.31%)
Jul 03, 2014 6.030 6.050 6.050 6.050 69,700 +0.02(+0.33%)
Jul 02, 2014 5.880 6.040 5.850 6.030 146,526 +0.15(+2.55%)
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.