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 (%)
Feb 28, 2014 6.900 6.920 6.680 6.790 151,922 -0.09(-1.31%)
Feb 27, 2014 6.840 7.100 6.820 6.880 351,050 +0.08(+1.18%)
Feb 26, 2014 6.740 6.990 6.610 6.800 198,997 +0.03(+0.44%)
Feb 25, 2014 6.810 6.910 6.661 6.770 187,601 -0.05(-0.73%)
Feb 24, 2014 6.960 6.960 6.770 6.820 99,248 +0.05(+0.74%)
Feb 21, 2014 6.870 7.030 6.730 6.770 111,696 -0.07(-1.02%)
Feb 20, 2014 6.680 7.010 6.670 6.840 251,613 +0.18(+2.70%)
Feb 19, 2014 6.750 6.750 6.300 6.660 253,208 -0.12(-1.77%)
Feb 18, 2014 6.940 6.970 6.750 6.780 223,114 -0.19(-2.73%)
Feb 14, 2014 7.180 6.970 6.970 6.970 432,400 -0.21(-2.92%)
Feb 13, 2014 7.190 7.250 7.150 7.180 180,323 -0.07(-0.97%)
Feb 12, 2014 7.080 7.260 7.017 7.250 201,410 +0.26(+3.72%)
Feb 11, 2014 7.000 7.240 6.960 6.990 293,774 +0.05(+0.72%)
Feb 10, 2014 6.740 7.199 6.740 6.940 411,293 +0.22(+3.27%)
Feb 07, 2014 6.560 6.740 6.560 6.720 205,412 +0.20(+3.07%)
Feb 06, 2014 6.500 6.760 6.470 6.520 188,781 +0.02(+0.31%)
Feb 05, 2014 6.730 6.730 6.480 6.500 174,166 -0.21(-3.13%)
Feb 04, 2014 6.590 6.800 6.560 6.710 274,310 +0.13(+1.98%)
Feb 03, 2014 6.670 6.670 6.442 6.580 328,640 -0.02(-0.30%)
Jan 31, 2014 6.240 6.690 6.220 6.600 184,527 +0.25(+3.94%)
Jan 30, 2014 6.080 6.430 5.920 6.350 360,090 +0.16(+2.58%)
Jan 29, 2014 5.910 6.250 5.850 6.190 215,919 +0.24(+4.03%)
Jan 28, 2014 5.990 5.990 5.910 5.950 68,700 +0.01(+0.17%)
Jan 27, 2014 5.900 5.990 5.850 5.940 203,181 +0.04(+0.68%)
Jan 24, 2014 5.820 6.020 5.810 5.900 411,509 -0.09(-1.50%)
Jan 23, 2014 5.840 6.000 5.750 5.990 167,978 +0.16(+2.74%)
Jan 22, 2014 5.690 5.860 5.611 5.830 103,556 +0.16(+2.82%)
Jan 21, 2014 5.620 5.670 5.550 5.670 144,140 +0.05(+0.89%)
Jan 17, 2014 5.360 5.620 5.620 5.620 253,600 +0.29(+5.44%)
Jan 16, 2014 5.090 5.330 5.010 5.330 167,100 +0.20(+3.90%)
Jan 15, 2014 5.160 5.150 5.050 5.130 99,469 -0.03(-0.58%)
Jan 14, 2014 5.110 5.160 5.070 5.160 214,510 +0.10(+1.98%)
Jan 13, 2014 4.990 5.130 4.910 5.060 133,476 +0.01(+0.20%)
Jan 10, 2014 5.090 5.110 4.950 5.050 200,314 -0.08(-1.56%)
Jan 09, 2014 5.100 5.160 5.090 5.130 99,915 -0.01(-0.19%)
Jan 08, 2014 5.180 5.200 5.050 5.140 114,909 -0.07(-1.34%)
Jan 07, 2014 5.220 5.240 5.130 5.210 90,367 -0.02(-0.38%)
Jan 06, 2014 5.220 5.240 5.170 5.230 52,166 -0.02(-0.38%)
Jan 03, 2014 5.270 5.270 5.130 5.250 127,839 +0.02(+0.38%)
Jan 02, 2014 5.180 5.270 5.170 5.230 68,892 +0.02(+0.38%)
Dec 31, 2013 5.230 5.210 5.210 5.210 74,800 +0.03(+0.58%)
Dec 30, 2013 5.200 5.300 5.170 5.180 71,869 -0.06(-1.15%)
Dec 27, 2013 5.200 5.300 5.180 5.240 74,349 -0.05(-0.95%)
Dec 26, 2013 5.300 5.380 5.210 5.290 75,666 +0.00(+0.00%)
Dec 24, 2013 5.180 5.300 5.160 5.290 73,477 +0.08(+1.54%)
Dec 23, 2013 5.220 5.260 5.160 5.210 199,183 -0.05(-0.95%)
Dec 20, 2013 5.230 5.260 5.192 5.260 90,634 +0.03(+0.57%)
Dec 19, 2013 5.320 5.350 5.140 5.230 91,336 -0.10(-1.88%)
Dec 18, 2013 5.220 5.340 5.180 5.330 184,703 +0.10(+1.91%)
Dec 17, 2013 5.110 5.230 5.100 5.230 276,738 +0.10(+1.95%)
Dec 16, 2013 5.130 5.240 5.050 5.130 75,967 +0.00(+0.00%)
Dec 13, 2013 5.100 5.200 5.040 5.130 110,116 +0.02(+0.39%)
Dec 12, 2013 5.120 5.170 5.080 5.110 107,606 +0.00(+0.00%)
Dec 11, 2013 5.100 5.220 5.050 5.110 109,068 +0.04(+0.79%)
Dec 10, 2013 5.200 5.280 5.050 5.070 85,096 -0.14(-2.69%)
Dec 09, 2013 5.100 5.230 5.010 5.210 277,060 +0.16(+3.17%)
Dec 06, 2013 5.030 5.090 4.855 5.050 0 +0.10(+2.02%)
Dec 05, 2013 4.930 5.029 4.850 4.950 0 +0.04(+0.81%)
Dec 04, 2013 5.010 5.139 4.760 4.910 0 -0.16(-3.16%)
Dec 03, 2013 5.020 5.170 5.000 5.070 0 +0.05(+1.00%)
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.