Century Casinos IN (NQ: CNTY )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 8.350 8.400 8.150 8.250 135,014 +0.01(+0.12%)
Mar 29, 2007 8.460 8.670 8.160 8.240 98,077 -0.12(-1.44%)
Mar 28, 2007 8.560 8.570 8.250 8.360 268,261 -0.04(-0.48%)
Mar 27, 2007 8.670 8.680 8.320 8.400 145,383 -0.11(-1.29%)
Mar 26, 2007 8.590 8.700 8.380 8.510 157,526 -0.05(-0.58%)
Mar 23, 2007 8.750 8.770 8.500 8.560 114,302 -0.17(-1.95%)
Mar 22, 2007 8.910 8.980 8.680 8.730 189,240 -0.10(-1.13%)
Mar 21, 2007 8.870 8.980 8.700 8.830 155,751 +0.10(+1.15%)
Mar 20, 2007 9.100 9.150 8.550 8.730 318,004 +0.06(+0.69%)
Mar 19, 2007 9.510 9.580 7.940 8.670 671,575 -0.78(-8.25%)
Mar 16, 2007 10.38 10.39 9.340 9.450 556,224 +0.23(+2.49%)
Mar 15, 2007 9.510 9.590 9.200 9.220 177,312 -0.26(-2.74%)
Mar 14, 2007 9.530 9.570 9.300 9.480 67,224 +0.10(+1.07%)
Mar 13, 2007 9.800 10.09 9.340 9.380 141,604 -0.42(-4.29%)
Mar 12, 2007 9.990 10.04 9.750 9.800 89,610 +0.03(+0.31%)
Mar 09, 2007 9.970 10.04 9.720 9.770 99,842 -0.03(-0.31%)
Mar 08, 2007 9.930 10.00 9.700 9.800 79,165 +0.06(+0.62%)
Mar 07, 2007 10.10 10.13 9.670 9.740 177,796 -0.17(-1.72%)
Mar 06, 2007 9.790 10.00 9.590 9.910 57,545 +0.32(+3.34%)
Mar 05, 2007 9.810 9.900 9.550 9.590 91,639 -0.22(-2.24%)
Mar 02, 2007 10.13 10.17 9.780 9.810 109,284 -0.32(-3.16%)
Mar 01, 2007 10.21 10.33 9.980 10.13 57,783 -0.05(-0.49%)
Feb 28, 2007 10.28 10.39 10.10 10.18 81,198 +0.18(+1.80%)
Feb 27, 2007 10.56 10.59 10.00 10.00 121,412 -0.69(-6.45%)
Feb 26, 2007 10.82 10.90 10.62 10.69 116,870 -0.06(-0.56%)
Feb 23, 2007 10.98 10.98 10.71 10.75 120,442 -0.27(-2.45%)
Feb 22, 2007 11.32 11.32 10.79 11.02 140,717 -0.35(-3.08%)
Feb 21, 2007 10.85 11.37 10.85 11.37 101,185 +0.45(+4.12%)
Feb 20, 2007 10.75 10.93 10.70 10.92 107,669 +0.16(+1.49%)
Feb 16, 2007 10.76 10.76 10.61 10.76 159,908 +0.00(+0.00%)
Feb 15, 2007 10.89 10.90 10.61 10.76 199,593 -0.22(-2.00%)
Feb 14, 2007 10.88 10.99 10.80 10.98 98,517 +0.09(+0.83%)
Feb 13, 2007 10.77 10.93 10.68 10.89 93,480 +0.17(+1.59%)
Feb 12, 2007 10.88 10.93 10.57 10.72 145,733 -0.24(-2.19%)
Feb 09, 2007 10.97 10.99 10.88 10.96 109,241 -0.04(-0.36%)
Feb 08, 2007 10.91 11.01 10.82 11.00 58,405 +0.04(+0.36%)
Feb 07, 2007 10.94 10.96 10.68 10.96 70,384 +0.06(+0.55%)
Feb 06, 2007 10.79 10.92 10.71 10.90 53,439 +0.15(+1.40%)
Feb 05, 2007 10.70 10.78 10.63 10.75 60,402 +0.02(+0.19%)
Feb 02, 2007 11.02 11.02 10.71 10.73 107,307 -0.26(-2.37%)
Feb 01, 2007 10.79 11.03 10.79 10.99 95,803 +0.24(+2.23%)
Jan 31, 2007 10.77 10.90 10.63 10.75 85,845 -0.10(-0.92%)
Jan 30, 2007 10.63 10.90 10.60 10.85 59,523 +0.37(+3.53%)
Jan 29, 2007 10.29 10.51 10.22 10.48 42,080 +0.14(+1.35%)
Jan 26, 2007 10.36 10.39 10.22 10.34 49,206 +0.06(+0.58%)
Jan 25, 2007 10.49 10.52 10.16 10.28 40,711 -0.20(-1.91%)
Jan 24, 2007 10.40 10.49 10.36 10.48 269,695 +0.11(+1.06%)
Jan 23, 2007 10.33 10.43 10.25 10.37 119,896 +0.12(+1.17%)
Jan 22, 2007 10.39 10.39 10.22 10.25 64,056 -0.21(-2.01%)
Jan 19, 2007 10.27 10.47 10.25 10.46 118,432 +0.20(+1.95%)
Jan 18, 2007 10.64 10.69 10.25 10.26 198,620 -0.26(-2.47%)
Jan 17, 2007 10.62 10.68 10.44 10.52 130,071 -0.15(-1.41%)
Jan 16, 2007 10.53 10.69 10.45 10.67 83,473 +0.39(+3.79%)
Jan 12, 2007 10.23 10.28 10.00 10.28 100,314 +0.06(+0.59%)
Jan 11, 2007 10.42 10.43 10.15 10.22 70,740 -0.19(-1.83%)
Jan 10, 2007 10.46 10.46 10.23 10.41 85,111 -0.15(-1.42%)
Jan 09, 2007 10.64 10.64 10.31 10.56 97,946 -0.09(-0.85%)
Jan 08, 2007 10.65 10.71 10.35 10.65 80,359 +0.02(+0.19%)
Jan 05, 2007 10.76 10.79 10.50 10.63 97,392 -0.24(-2.21%)
Jan 04, 2007 11.16 11.16 10.75 10.87 58,410 -0.42(-3.72%)
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.