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 (%)
Mar 31, 2003 1.970 1.990 1.880 1.880 710,000 -0.07(-3.59%)
Mar 28, 2003 1.900 1.950 1.900 1.950 6,400 +0.05(+2.63%)
Mar 27, 2003 2.000 2.000 1.900 1.900 5,900 -0.14(-6.86%)
Mar 26, 2003 2.040 2.040 2.040 2.040 400 +0.03(+1.49%)
Mar 25, 2003 2.020 2.020 2.010 2.010 1,200 -0.03(-1.62%)
Mar 24, 2003 2.030 2.049 1.980 2.043 7,200 +0.01(+0.64%)
Mar 21, 2003 1.960 2.050 1.960 2.030 15,800 +0.11(+5.73%)
Mar 20, 2003 2.000 2.000 1.920 1.920 200 -0.09(-4.48%)
Mar 19, 2003 1.960 2.010 1.900 2.010 520,000 +0.14(+7.49%)
Mar 18, 2003 1.910 1.960 1.860 1.870 5,300 -0.02(-1.06%)
Mar 17, 2003 2.020 2.020 1.850 1.890 17,800 -0.16(-7.80%)
Mar 14, 2003 2.120 2.120 2.020 2.050 2,000 -0.02(-0.97%)
Mar 13, 2003 2.110 2.110 2.060 2.070 2,600 -0.04(-1.90%)
Mar 12, 2003 2.110 2.110 2.110 2.110 2,000 +0.01(+0.48%)
Mar 11, 2003 2.120 2.120 2.100 2.100 9,000 -0.07(-3.23%)
Mar 10, 2003 2.130 2.170 2.090 2.170 2,500 +0.01(+0.46%)
Mar 07, 2003 2.200 2.200 2.160 2.160 800 -0.08(-3.57%)
Mar 06, 2003 2.240 2.240 2.240 2.240 1,500 -0.06(-2.61%)
Mar 05, 2003 2.250 2.330 2.250 2.300 2,800 +0.03(+1.32%)
Mar 04, 2003 2.100 2.350 2.100 2.270 13,800 +0.18(+8.61%)
Mar 03, 2003 2.040 2.100 2.040 2.090 3,100 -0.01(-0.48%)
Feb 28, 2003 2.140 2.200 2.000 2.100 34,400 -0.03(-1.41%)
Feb 27, 2003 2.140 2.140 2.130 2.130 600 +0.04(+1.91%)
Feb 26, 2003 2.100 2.130 2.090 2.090 3,000 -0.01(-0.48%)
Feb 25, 2003 2.090 2.100 2.090 2.100 1,100 +0.03(+1.45%)
Feb 24, 2003 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Feb 21, 2003 2.100 2.120 2.070 2.070 2,700 -0.04(-1.90%)
Feb 20, 2003 2.080 2.110 2.080 2.110 5,700 +0.01(+0.48%)
Feb 19, 2003 2.100 2.100 2.100 2.100 400 +0.00(+0.00%)
Feb 18, 2003 2.070 2.100 2.060 2.100 11,500 +0.01(+0.48%)
Feb 14, 2003 2.110 2.110 2.010 2.090 33,000 -0.02(-0.99%)
Feb 13, 2003 2.130 2.130 2.110 2.111 11,000 -0.03(-1.36%)
Feb 12, 2003 2.240 2.240 2.140 2.140 91,100 -0.11(-4.89%)
Feb 11, 2003 2.240 2.350 2.240 2.250 17,100 +0.01(+0.45%)
Feb 10, 2003 2.230 2.250 2.160 2.240 17,800 +0.04(+1.82%)
Feb 07, 2003 2.240 2.300 2.200 2.200 18,000 -0.04(-1.79%)
Feb 06, 2003 2.200 2.240 2.200 2.240 1,700 +0.00(+0.00%)
Feb 05, 2003 2.200 2.250 2.140 2.240 19,700 +0.05(+2.28%)
Feb 04, 2003 2.180 2.200 2.180 2.190 21,500 +0.00(+0.00%)
Feb 03, 2003 2.190 2.190 2.180 2.190 4,300 -0.00(-0.05%)
Jan 31, 2003 2.191 2.191 2.190 2.191 1,900 -0.01(-0.41%)
Jan 30, 2003 2.190 2.200 2.180 2.200 3,000 +0.01(+0.46%)
Jan 29, 2003 2.200 2.200 2.180 2.190 4,400 -0.01(-0.45%)
Jan 28, 2003 2.190 2.200 2.180 2.200 15,500 +0.01(+0.46%)
Jan 27, 2003 2.180 2.190 2.180 2.190 3,300 +0.00(+0.00%)
Jan 24, 2003 2.180 2.190 2.170 2.190 23,900 +0.01(+0.41%)
Jan 23, 2003 2.181 2.190 2.181 2.181 800 +0.01(+0.51%)
Jan 22, 2003 2.240 2.240 2.170 2.170 7,400 -0.08(-3.56%)
Jan 21, 2003 2.170 2.300 2.170 2.250 11,100 +0.02(+0.67%)
Jan 17, 2003 2.250 2.250 2.210 2.235 5,000 +0.00(+0.22%)
Jan 16, 2003 2.200 2.230 2.200 2.230 4,200 +0.07(+3.24%)
Jan 15, 2003 2.160 2.170 2.160 2.160 10,000 -0.09(-4.00%)
Jan 14, 2003 2.150 2.310 2.150 2.250 27,700 +0.12(+5.63%)
Jan 13, 2003 2.300 2.300 2.100 2.130 65,400 -0.20(-8.58%)
Jan 10, 2003 2.200 2.330 2.090 2.330 76,900 +0.05(+2.19%)
Jan 09, 2003 2.200 2.430 2.200 2.280 32,700 +0.08(+3.64%)
Jan 08, 2003 2.400 2.450 2.150 2.200 30,800 -0.19(-7.95%)
Jan 07, 2003 2.270 2.500 2.270 2.390 11,000 +0.12(+5.29%)
Jan 06, 2003 2.150 2.270 2.120 2.270 17,100 +0.14(+6.57%)
Jan 03, 2003 2.130 2.160 2.120 2.130 3,600 +0.01(+0.47%)
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.