Century Casinos IN (NQ: CNTY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 6.340 6.440 6.050 6.440 89,546 +0.13(+2.06%)
Dec 28, 2007 6.330 6.450 6.280 6.310 33,487 -0.05(-0.79%)
Dec 27, 2007 6.310 6.420 6.240 6.360 88,067 -0.03(-0.47%)
Dec 26, 2007 6.200 6.390 6.180 6.390 59,958 +0.20(+3.23%)
Dec 24, 2007 6.170 6.220 6.020 6.190 34,686 +0.02(+0.32%)
Dec 21, 2007 6.160 6.210 6.000 6.170 132,794 +0.06(+0.98%)
Dec 20, 2007 6.110 6.250 5.980 6.110 157,830 +0.03(+0.49%)
Dec 19, 2007 6.110 6.130 5.990 6.080 102,745 -0.22(-3.49%)
Dec 18, 2007 6.130 6.320 5.970 6.300 119,409 +0.16(+2.61%)
Dec 17, 2007 6.210 6.220 6.070 6.140 44,640 -0.11(-1.76%)
Dec 14, 2007 6.360 6.460 6.200 6.250 73,336 -0.17(-2.65%)
Dec 13, 2007 6.210 6.460 6.190 6.420 59,306 +0.09(+1.42%)
Dec 12, 2007 6.560 6.600 6.210 6.330 103,196 -0.20(-3.06%)
Dec 11, 2007 6.300 6.720 6.280 6.530 188,421 +0.18(+2.83%)
Dec 10, 2007 6.030 6.490 6.030 6.350 313,463 +0.35(+5.83%)
Dec 07, 2007 6.000 6.110 5.960 6.000 157,471 +0.09(+1.52%)
Dec 06, 2007 6.020 6.070 5.900 5.910 135,969 -0.13(-2.15%)
Dec 05, 2007 6.250 6.410 6.020 6.040 88,471 -0.16(-2.58%)
Dec 04, 2007 6.220 6.290 6.090 6.200 73,540 -0.01(-0.16%)
Dec 03, 2007 6.230 6.530 6.170 6.210 86,122 +0.00(+0.00%)
Nov 30, 2007 6.250 6.470 5.990 6.210 163,400 -0.04(-0.64%)
Nov 29, 2007 6.030 6.270 6.030 6.250 81,410 +0.18(+2.97%)
Nov 28, 2007 5.920 6.100 5.920 6.070 135,563 +0.21(+3.58%)
Nov 27, 2007 6.380 6.380 5.790 5.860 262,432 -0.47(-7.42%)
Nov 26, 2007 6.390 6.450 6.250 6.330 85,362 -0.03(-0.47%)
Nov 23, 2007 6.390 6.530 6.340 6.360 35,594 -0.03(-0.47%)
Nov 21, 2007 6.350 6.490 6.350 6.390 68,904 -0.03(-0.47%)
Nov 20, 2007 6.520 6.630 6.400 6.420 103,391 -0.20(-3.02%)
Nov 19, 2007 6.400 6.620 6.400 6.620 71,546 +0.23(+3.60%)
Nov 16, 2007 6.600 6.670 6.370 6.390 107,448 -0.16(-2.44%)
Nov 15, 2007 6.550 6.630 6.360 6.550 94,852 -0.03(-0.46%)
Nov 14, 2007 6.460 6.680 6.460 6.580 136,192 +0.18(+2.81%)
Nov 13, 2007 6.360 6.590 6.350 6.400 166,566 -0.35(-5.19%)
Nov 12, 2007 6.250 6.800 6.250 6.750 248,110 +0.52(+8.35%)
Nov 09, 2007 6.860 6.960 6.080 6.230 349,836 -0.84(-11.88%)
Nov 08, 2007 7.230 7.290 6.960 7.070 149,422 -0.19(-2.62%)
Nov 07, 2007 7.340 7.340 7.170 7.260 138,386 -0.05(-0.68%)
Nov 06, 2007 7.440 7.450 7.130 7.310 95,276 -0.08(-1.08%)
Nov 05, 2007 7.200 7.460 7.080 7.390 151,670 +0.23(+3.21%)
Nov 02, 2007 7.350 7.360 7.000 7.160 142,685 -0.19(-2.59%)
Nov 01, 2007 7.190 7.370 7.050 7.350 190,318 +0.20(+2.80%)
Oct 31, 2007 7.300 7.330 7.040 7.150 195,759 +0.02(+0.28%)
Oct 30, 2007 7.130 7.150 7.050 7.130 72,395 +0.02(+0.28%)
Oct 29, 2007 7.090 7.150 6.990 7.110 162,174 +0.11(+1.57%)
Oct 26, 2007 7.070 7.090 6.850 7.000 80,919 +0.00(+0.00%)
Oct 25, 2007 6.990 7.020 6.870 7.000 131,398 +0.17(+2.49%)
Oct 24, 2007 7.010 7.090 6.750 6.830 163,963 -0.12(-1.73%)
Oct 23, 2007 6.830 7.250 6.730 6.950 449,516 +0.01(+0.14%)
Oct 22, 2007 6.390 7.010 6.250 6.940 201,400 +0.52(+8.10%)
Oct 19, 2007 6.430 6.600 6.270 6.420 153,985 -0.03(-0.47%)
Oct 18, 2007 6.270 6.450 6.160 6.450 204,231 +0.24(+3.86%)
Oct 17, 2007 6.200 6.340 6.090 6.210 467,494 +0.38(+6.52%)
Oct 16, 2007 5.390 5.830 5.310 5.830 617,232 +0.58(+11.05%)
Oct 15, 2007 5.570 5.750 5.250 5.250 308,974 -0.23(-4.20%)
Oct 12, 2007 5.790 5.870 5.420 5.480 312,891 -0.15(-2.66%)
Oct 11, 2007 5.960 5.970 5.580 5.630 244,895 -0.29(-4.90%)
Oct 10, 2007 6.000 6.050 5.920 5.920 211,024 -0.06(-1.00%)
Oct 09, 2007 6.150 6.180 5.930 5.980 317,952 +0.04(+0.67%)
Oct 08, 2007 6.080 6.120 5.930 5.940 148,335 -0.01(-0.17%)
Oct 05, 2007 5.950 6.000 5.920 5.950 77,631 -0.01(-0.25%)
Oct 04, 2007 5.960 6.000 5.910 5.965 44,665 -0.03(-0.42%)
Oct 03, 2007 5.940 6.000 5.910 5.990 92,980 +0.01(+0.17%)
Oct 02, 2007 6.000 6.050 5.970 5.980 298,837 -0.05(-0.83%)
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.