Century Casinos IN (NQ: CNTY )

10.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.230 8.230 8.230 0 +0.52(+6.74%)
Dec 29, 2016 7.750 7.770 7.450 7.710 48,547 -0.07(-0.90%)
Dec 28, 2016 7.730 7.830 7.660 7.780 36,465 +0.07(+0.91%)
Dec 27, 2016 7.780 7.860 7.660 7.710 34,668 -0.03(-0.39%)
Dec 23, 2016 7.740 7.740 7.740 0 -0.19(-2.40%)
Dec 22, 2016 7.850 8.000 7.680 7.930 43,693 +0.08(+1.02%)
Dec 21, 2016 7.940 8.230 7.820 7.850 100,079 -0.39(-4.73%)
Dec 20, 2016 7.800 8.270 7.220 8.240 79,809 +0.26(+3.26%)
Dec 19, 2016 7.900 8.000 7.870 7.980 66,117 +0.02(+0.25%)
Dec 16, 2016 7.730 7.990 7.700 7.960 111,330 +0.28(+3.65%)
Dec 15, 2016 7.450 7.720 7.367 7.680 79,172 +0.21(+2.81%)
Dec 14, 2016 7.400 7.540 7.075 7.470 52,982 +0.02(+0.27%)
Dec 13, 2016 7.450 7.690 7.360 7.450 23,793 -0.02(-0.27%)
Dec 12, 2016 7.390 7.570 7.170 7.470 42,092 +0.01(+0.13%)
Dec 09, 2016 7.360 7.490 7.220 7.460 45,355 +0.15(+2.05%)
Dec 08, 2016 7.190 7.400 7.150 7.310 66,091 +0.14(+1.95%)
Dec 07, 2016 7.120 7.200 7.120 7.170 33,464 -0.02(-0.28%)
Dec 06, 2016 7.040 7.200 7.020 7.190 48,263 +0.12(+1.70%)
Dec 05, 2016 6.960 7.070 6.930 7.070 89,042 +0.12(+1.73%)
Dec 02, 2016 6.940 6.960 6.880 6.950 30,102 +0.00(+0.00%)
Dec 01, 2016 6.940 7.000 6.860 6.950 31,193 +0.05(+0.72%)
Nov 30, 2016 7.000 7.000 6.760 6.900 42,328 -0.06(-0.86%)
Nov 29, 2016 6.720 7.000 6.660 6.960 149,585 +0.28(+4.19%)
Nov 28, 2016 6.890 6.890 6.660 6.680 31,160 -0.19(-2.77%)
Nov 25, 2016 6.790 6.890 6.690 6.870 11,704 +0.02(+0.29%)
Nov 23, 2016 6.850 6.850 6.850 0 +0.20(+3.01%)
Nov 22, 2016 6.650 6.670 6.630 6.650 57,993 +0.00(+0.00%)
Nov 21, 2016 6.620 6.740 6.610 6.650 48,770 +0.00(+0.00%)
Nov 18, 2016 6.640 6.680 6.580 6.650 63,626 +0.04(+0.61%)
Nov 17, 2016 6.670 6.700 6.580 6.610 34,274 -0.03(-0.45%)
Nov 16, 2016 6.460 6.700 6.430 6.640 22,755 +0.13(+2.00%)
Nov 15, 2016 6.560 6.590 6.390 6.510 36,488 -0.09(-1.36%)
Nov 14, 2016 6.730 6.780 6.440 6.600 45,589 -0.08(-1.20%)
Nov 11, 2016 6.530 6.800 6.340 6.680 188,067 +0.14(+2.14%)
Nov 10, 2016 6.560 6.600 6.260 6.540 105,108 -0.05(-0.76%)
Nov 09, 2016 6.400 6.600 6.380 6.590 45,370 +0.17(+2.65%)
Nov 08, 2016 6.360 6.460 6.360 6.420 35,962 -0.01(-0.16%)
Nov 07, 2016 6.310 6.460 6.250 6.430 46,320 +0.15(+2.39%)
Nov 04, 2016 6.270 6.460 6.270 6.280 38,522 +0.08(+1.29%)
Nov 03, 2016 6.190 6.270 6.170 6.200 36,613 +0.03(+0.49%)
Nov 02, 2016 6.180 6.280 6.020 6.170 29,582 +0.11(+1.82%)
Nov 01, 2016 6.270 6.360 6.000 6.060 56,662 -0.28(-4.42%)
Oct 31, 2016 6.340 6.520 6.320 6.340 47,423 -0.07(-1.09%)
Oct 28, 2016 6.570 6.570 6.340 6.410 35,552 +0.01(+0.16%)
Oct 27, 2016 6.520 6.520 6.350 6.400 16,519 -0.08(-1.23%)
Oct 26, 2016 6.640 6.640 6.480 6.480 8,687 -0.15(-2.26%)
Oct 25, 2016 6.620 6.690 6.590 6.630 36,344 -0.07(-1.04%)
Oct 24, 2016 6.500 6.730 6.500 6.700 21,594 +0.23(+3.55%)
Oct 21, 2016 6.490 6.600 6.350 6.470 13,946 -0.07(-1.07%)
Oct 20, 2016 6.347 6.570 6.347 6.540 24,803 +0.01(+0.15%)
Oct 19, 2016 6.540 6.540 6.390 6.530 27,307 +0.02(+0.31%)
Oct 18, 2016 6.470 6.580 6.470 6.510 8,705 +0.00(+0.00%)
Oct 17, 2016 6.560 6.560 6.431 6.510 14,877 -0.06(-0.91%)
Oct 14, 2016 6.580 6.600 6.540 6.570 13,042 +0.03(+0.46%)
Oct 13, 2016 6.620 6.630 6.520 6.540 15,871 -0.17(-2.53%)
Oct 12, 2016 6.620 6.870 6.620 6.710 9,370 +0.04(+0.60%)
Oct 11, 2016 6.799 6.799 6.600 6.670 17,347 -0.12(-1.77%)
Oct 10, 2016 6.620 6.810 6.590 6.790 10,993 +0.18(+2.72%)
Oct 07, 2016 6.680 6.680 6.480 6.610 36,328 -0.01(-0.15%)
Oct 06, 2016 6.540 6.690 6.500 6.620 30,418 +0.08(+1.22%)
Oct 05, 2016 6.510 6.580 6.470 6.540 49,253 +0.07(+1.08%)
Oct 04, 2016 6.690 6.690 6.440 6.470 44,605 -0.23(-3.43%)
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.