Century Casinos IN (NQ: CNTY )

3.200 -0.130 (-3.90%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.110 2.110 2.100 2.100 6,000 -0.08(-3.63%)
Nov 27, 2002 2.140 2.180 2.090 2.179 6,000 +0.09(+4.26%)
Nov 26, 2002 2.170 2.180 2.050 2.090 6,500 -0.08(-3.69%)
Nov 25, 2002 2.120 2.190 2.120 2.170 3,200 +0.01(+0.51%)
Nov 22, 2002 2.118 2.159 2.100 2.159 1,700 -0.03(-1.42%)
Nov 21, 2002 2.101 2.200 2.020 2.190 22,100 +0.10(+4.78%)
Nov 20, 2002 2.100 2.140 2.070 2.090 5,200 -0.00(-0.05%)
Nov 19, 2002 2.000 2.140 1.950 2.091 6,600 +0.00(+0.05%)
Nov 18, 2002 2.100 2.100 2.020 2.090 7,400 +0.04(+2.20%)
Nov 15, 2002 2.090 2.100 2.021 2.045 6,600 -0.04(-1.68%)
Nov 14, 2002 2.090 2.090 2.080 2.080 4,200 +0.00(+0.00%)
Nov 13, 2002 2.080 2.085 2.050 2.080 8,800 +0.00(+0.00%)
Nov 12, 2002 2.060 2.080 2.000 2.080 7,600 +0.02(+0.97%)
Nov 11, 2002 2.060 2.060 2.060 2.060 200 -0.03(-1.44%)
Nov 08, 2002 2.110 2.189 2.050 2.090 10,900 -0.04(-1.65%)
Nov 07, 2002 2.100 2.125 2.100 2.125 2,800 +0.02(+1.19%)
Nov 06, 2002 2.115 2.150 2.090 2.100 15,600 -0.02(-0.94%)
Nov 05, 2002 2.080 2.150 2.080 2.120 14,800 +0.02(+0.95%)
Nov 04, 2002 2.190 2.190 2.011 2.100 13,800 -0.02(-0.94%)
Nov 01, 2002 2.121 2.121 2.120 2.120 2,800 -0.06(-2.75%)
Oct 31, 2002 2.130 2.200 2.050 2.180 11,100 -0.02(-0.91%)
Oct 30, 2002 2.240 2.240 2.110 2.200 7,900 +0.02(+0.92%)
Oct 29, 2002 2.070 2.100 2.070 2.180 6,400 +0.04(+1.87%)
Oct 28, 2002 2.100 2.149 2.080 2.140 6,300 +0.03(+1.42%)
Oct 25, 2002 2.180 2.250 2.110 2.110 9,200 -0.07(-3.21%)
Oct 24, 2002 2.240 2.250 2.020 2.180 2,830,000 -0.01(-0.46%)
Oct 23, 2002 2.120 2.200 2.110 2.190 7,900 +0.09(+4.29%)
Oct 22, 2002 2.200 2.200 2.000 2.100 14,100 +0.10(+5.00%)
Oct 21, 2002 1.901 2.000 1.900 2.000 1,000 +0.02(+1.01%)
Oct 18, 2002 1.860 1.980 1.860 1.980 300 -0.06(-2.89%)
Oct 17, 2002 1.800 2.110 1.800 2.039 9,900 +0.20(+10.82%)
Oct 16, 2002 1.890 1.890 1.710 1.840 12,300 -0.04(-2.13%)
Oct 15, 2002 1.960 2.000 1.800 1.880 10,300 +0.08(+4.44%)
Oct 14, 2002 1.800 1.890 1.800 1.800 12,900 +0.03(+1.69%)
Oct 11, 2002 1.700 1.800 1.650 1.770 72,200 -0.03(-1.67%)
Oct 10, 2002 1.860 1.990 1.630 1.800 23,250 -0.19(-9.55%)
Oct 09, 2002 1.950 2.011 1.950 1.990 4,900 -0.08(-3.86%)
Oct 08, 2002 1.990 2.070 1.870 2.070 7,900 +0.02(+1.02%)
Oct 07, 2002 2.030 2.049 1.980 2.049 11,175 -0.17(-7.70%)
Oct 04, 2002 2.020 2.220 2.010 2.220 8,100 +0.07(+3.26%)
Oct 03, 2002 2.120 2.150 2.120 2.150 3,700 -0.11(-4.87%)
Oct 02, 2002 2.280 2.280 2.180 2.260 5,300 -0.02(-0.88%)
Oct 01, 2002 2.260 2.300 2.250 2.280 7,100 -0.17(-6.94%)
Sep 30, 2002 2.490 2.490 1.950 2.450 11,700 +0.34(+16.11%)
Sep 27, 2002 2.300 2.350 2.000 2.110 23,600 -0.36(-14.57%)
Sep 26, 2002 2.410 2.490 2.400 2.470 5,700 -0.01(-0.40%)
Sep 25, 2002 2.380 2.490 2.380 2.480 7,500 +0.10(+4.25%)
Sep 24, 2002 2.260 2.379 2.000 2.379 11,000 -0.06(-2.46%)
Sep 23, 2002 2.500 2.500 2.290 2.439 7,500 -0.06(-2.44%)
Sep 20, 2002 2.500 2.500 2.300 2.500 8,200 +0.00(+0.04%)
Sep 19, 2002 2.450 2.500 2.330 2.499 9,600 +0.05(+2.04%)
Sep 18, 2002 2.420 2.420 2.420 2.449 1,300 -0.06(-2.43%)
Sep 17, 2002 2.500 2.510 2.500 2.510 1,800 -0.02(-0.75%)
Sep 16, 2002 2.450 2.550 2.450 2.529 7,500 +0.05(+1.98%)
Sep 13, 2002 2.460 2.490 2.430 2.480 2,700 +0.02(+0.85%)
Sep 12, 2002 2.470 2.490 2.380 2.459 5,000 -0.04(-1.60%)
Sep 11, 2002 2.500 2.500 2.470 2.499 1,200 +0.01(+0.36%)
Sep 10, 2002 2.500 2.500 2.451 2.490 1,700 +0.00(+0.04%)
Sep 09, 2002 2.520 2.520 2.460 2.489 2,400 -0.07(-2.77%)
Sep 06, 2002 2.470 2.560 2.460 2.560 4,300 +0.04(+1.63%)
Sep 05, 2002 2.520 2.590 2.410 2.519 42,600 -0.12(-4.55%)
Sep 04, 2002 2.620 2.639 2.550 2.639 6,480 -0.00(-0.04%)
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.