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 28, 2013 2.920 2.930 2.820 2.860 140,165 -0.07(-2.49%)
Mar 27, 2013 2.960 2.990 2.930 2.933 9,400 -0.05(-1.58%)
Mar 26, 2013 2.980 3.020 2.980 2.980 17,072 +0.00(+0.00%)
Mar 25, 2013 2.970 3.000 2.970 2.980 16,997 +0.01(+0.34%)
Mar 22, 2013 2.960 3.000 2.950 2.970 34,066 -0.02(-0.67%)
Mar 21, 2013 2.900 2.990 2.900 2.990 38,538 +0.10(+3.46%)
Mar 20, 2013 2.776 2.910 2.776 2.890 28,014 +0.14(+5.09%)
Mar 19, 2013 2.820 2.830 2.750 2.750 21,209 -0.10(-3.51%)
Mar 18, 2013 2.910 2.970 2.700 2.850 102,525 -0.06(-2.06%)
Mar 15, 2013 3.008 3.020 2.910 2.910 41,085 -0.07(-2.35%)
Mar 14, 2013 2.950 3.030 2.950 2.980 10,800 +0.03(+1.02%)
Mar 13, 2013 3.000 3.050 2.940 2.950 13,280 -0.04(-1.34%)
Mar 12, 2013 3.140 3.140 2.960 2.990 24,027 -0.08(-2.61%)
Mar 11, 2013 2.930 3.100 2.920 3.070 34,871 +0.10(+3.37%)
Mar 08, 2013 2.940 3.040 2.920 2.970 30,724 +0.07(+2.41%)
Mar 07, 2013 2.940 2.950 2.900 2.900 6,041 +0.00(+0.00%)
Mar 06, 2013 2.920 2.930 2.900 2.900 9,576 -0.03(-1.02%)
Mar 05, 2013 2.980 3.000 2.930 2.930 12,263 -0.01(-0.34%)
Mar 04, 2013 2.990 3.050 2.900 2.940 22,196 -0.05(-1.64%)
Mar 01, 2013 2.910 3.040 2.900 2.989 16,790 +0.08(+2.71%)
Feb 28, 2013 2.870 2.948 2.870 2.910 8,050 +0.06(+2.11%)
Feb 27, 2013 2.860 2.989 2.850 2.850 16,537 -0.03(-1.04%)
Feb 26, 2013 3.000 3.000 2.880 2.880 25,108 -0.04(-1.37%)
Feb 25, 2013 2.960 2.960 2.910 2.920 2,060 -0.02(-0.68%)
Feb 22, 2013 2.940 2.960 2.900 2.940 39,414 -0.04(-1.34%)
Feb 21, 2013 3.060 3.120 2.935 2.980 35,355 -0.03(-1.00%)
Feb 20, 2013 2.950 3.010 2.920 3.010 46,441 +0.06(+2.03%)
Feb 19, 2013 3.060 3.060 2.780 2.950 77,775 -0.14(-4.53%)
Feb 15, 2013 3.110 3.110 3.009 3.090 11,211 -0.01(-0.32%)
Feb 14, 2013 3.080 3.100 2.970 3.100 22,168 +0.10(+3.33%)
Feb 13, 2013 3.090 3.090 2.950 3.000 21,844 -0.04(-1.32%)
Feb 12, 2013 3.070 3.130 3.040 3.040 15,450 -0.01(-0.33%)
Feb 11, 2013 3.090 3.140 3.050 3.050 55,109 -0.07(-2.24%)
Feb 08, 2013 3.150 3.150 3.100 3.120 10,561 -0.02(-0.64%)
Feb 07, 2013 3.120 3.140 3.070 3.140 19,834 +0.02(+0.64%)
Feb 06, 2013 3.060 3.140 3.010 3.120 33,429 +0.13(+4.35%)
Feb 04, 2013 2.990 3.040 2.970 2.990 15,822 +0.00(+0.00%)
Feb 01, 2013 2.980 3.040 2.950 2.990 29,701 +0.04(+1.36%)
Jan 31, 2013 2.990 2.990 2.920 2.950 15,349 -0.02(-0.67%)
Jan 30, 2013 2.970 2.970 2.910 2.970 24,773 +0.04(+1.37%)
Jan 29, 2013 2.990 2.990 2.920 2.930 4,549 -0.07(-2.33%)
Jan 28, 2013 2.950 3.000 2.930 3.000 28,455 +0.04(+1.35%)
Jan 25, 2013 2.960 2.970 2.900 2.960 10,972 +0.00(+0.00%)
Jan 24, 2013 3.000 3.000 2.900 2.960 37,057 -0.02(-0.67%)
Jan 23, 2013 2.920 2.990 2.900 2.980 26,974 +0.06(+2.05%)
Jan 22, 2013 2.960 2.960 2.890 2.920 11,620 -0.05(-1.68%)
Jan 18, 2013 2.930 2.980 2.900 2.970 21,109 +0.02(+0.68%)
Jan 17, 2013 2.950 2.960 2.860 2.950 17,132 +0.10(+3.51%)
Jan 16, 2013 2.900 2.900 2.850 2.850 9,746 -0.06(-2.06%)
Jan 15, 2013 2.950 2.960 2.849 2.910 7,940 -0.01(-0.34%)
Jan 14, 2013 2.900 2.960 2.880 2.920 15,417 -0.01(-0.34%)
Jan 11, 2013 2.880 2.930 2.840 2.930 12,951 +0.07(+2.45%)
Jan 10, 2013 2.800 2.860 2.760 2.860 20,439 +0.00(+0.00%)
Jan 09, 2013 2.860 2.860 2.810 2.860 10,479 -0.01(-0.35%)
Jan 08, 2013 2.900 2.930 2.820 2.870 13,643 -0.06(-2.05%)
Jan 07, 2013 2.900 2.960 2.810 2.930 37,931 +0.05(+1.74%)
Jan 04, 2013 2.820 2.900 2.810 2.880 13,196 +0.02(+0.70%)
Jan 03, 2013 2.830 2.900 2.611 2.860 53,833 +0.05(+1.78%)
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.