Century Casinos IN (NQ: CNTY )

10.09 USD -0.47 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.490 8.650 8.410 8.600 40,385 -0.07(-0.81%)
Dec 29, 2005 8.770 8.770 8.560 8.670 16,820 -0.08(-0.91%)
Dec 28, 2005 8.620 8.750 8.550 8.750 24,000 +0.12(+1.39%)
Dec 27, 2005 8.650 8.790 8.610 8.630 15,500 +0.10(+1.17%)
Dec 23, 2005 8.630 8.700 8.510 8.530 11,795 -0.17(-1.95%)
Dec 22, 2005 8.500 8.700 8.450 8.700 32,620 +0.20(+2.35%)
Dec 21, 2005 8.410 8.720 8.410 8.500 177,697 +0.01(+0.12%)
Dec 20, 2005 8.740 8.740 8.330 8.490 108,554 -0.25(-2.86%)
Dec 19, 2005 8.600 8.800 8.560 8.740 42,283 +0.10(+1.16%)
Dec 16, 2005 8.710 8.710 8.490 8.640 18,445 -0.06(-0.69%)
Dec 15, 2005 8.770 8.790 8.600 8.700 26,801 -0.10(-1.14%)
Dec 14, 2005 8.800 8.950 8.780 8.800 106,371 -0.04(-0.45%)
Dec 13, 2005 8.960 8.960 8.750 8.840 25,258 -0.03(-0.34%)
Dec 12, 2005 8.410 8.880 8.410 8.870 66,054 +0.71(+8.70%)
Dec 09, 2005 8.880 8.940 8.120 8.160 122,873 -0.63(-7.17%)
Dec 08, 2005 8.800 8.850 8.650 8.790 57,491 +0.17(+1.97%)
Dec 07, 2005 8.650 8.730 8.450 8.620 56,896 +0.12(+1.41%)
Dec 06, 2005 8.700 8.800 8.450 8.500 96,073 +0.00(+0.00%)
Dec 05, 2005 8.500 8.550 8.400 8.500 83,945 +0.26(+3.16%)
Dec 02, 2005 8.350 8.440 8.193 8.240 5,040 +0.00(+0.00%)
Dec 01, 2005 8.440 8.440 8.210 8.240 26,848 -0.07(-0.84%)
Nov 30, 2005 8.340 8.420 8.180 8.310 18,839 +0.06(+0.73%)
Nov 29, 2005 8.320 8.350 8.100 8.250 44,321 +0.02(+0.24%)
Nov 28, 2005 8.100 8.320 8.070 8.230 74,089 +0.48(+6.19%)
Nov 25, 2005 7.800 7.800 7.730 7.750 3,300 -0.01(-0.13%)
Nov 23, 2005 7.810 7.840 7.710 7.760 24,797 -0.14(-1.77%)
Nov 22, 2005 7.900 7.900 7.680 7.900 34,908 -0.02(-0.25%)
Nov 21, 2005 7.810 7.920 7.680 7.920 154,310 +0.24(+3.13%)
Nov 18, 2005 7.600 7.700 7.520 7.680 121,349 +0.16(+2.13%)
Nov 17, 2005 7.440 7.720 7.390 7.520 57,310 +0.08(+1.08%)
Nov 16, 2005 7.620 7.620 7.380 7.440 64,738 -0.14(-1.85%)
Nov 15, 2005 7.550 7.630 7.410 7.580 56,572 -0.01(-0.13%)
Nov 14, 2005 7.490 7.630 7.460 7.590 29,858 +0.11(+1.47%)
Nov 11, 2005 7.510 7.520 7.400 7.480 50,098 -0.06(-0.80%)
Nov 10, 2005 7.490 7.610 7.450 7.540 34,723 -0.06(-0.79%)
Nov 09, 2005 7.420 7.730 7.420 7.600 47,972 +0.08(+1.06%)
Nov 08, 2005 7.470 7.590 7.470 7.520 12,914 +0.02(+0.27%)
Nov 07, 2005 7.460 7.700 7.460 7.500 17,526 +0.04(+0.54%)
Nov 04, 2005 7.760 7.760 7.420 7.460 50,006 -0.38(-4.85%)
Nov 03, 2005 7.340 7.910 7.340 7.840 75,168 +0.46(+6.23%)
Nov 02, 2005 7.360 7.470 7.230 7.380 75,635 -0.04(-0.54%)
Nov 01, 2005 7.460 7.570 7.420 7.420 33,393 -0.10(-1.33%)
Oct 31, 2005 7.150 7.680 7.100 7.520 59,424 +0.32(+4.44%)
Oct 28, 2005 7.330 7.330 7.200 7.200 16,400 -0.11(-1.50%)
Oct 27, 2005 7.420 7.450 7.150 7.310 277,163 -0.22(-2.92%)
Oct 26, 2005 7.240 7.570 7.220 7.530 87,225 +0.33(+4.58%)
Oct 25, 2005 7.120 7.240 7.000 7.200 21,536 +0.09(+1.27%)
Oct 24, 2005 7.050 7.110 6.990 7.110 17,027 +0.01(+0.14%)
Oct 21, 2005 7.160 7.160 7.090 7.100 29,980 -0.05(-0.70%)
Oct 20, 2005 7.090 7.200 6.970 7.150 57,130 +0.05(+0.70%)
Oct 19, 2005 7.210 7.260 7.000 7.100 25,238 -0.20(-2.74%)
Oct 18, 2005 7.030 7.320 7.010 7.300 39,373 +0.15(+2.10%)
Oct 17, 2005 7.120 7.200 7.120 7.150 21,157 +0.05(+0.70%)
Oct 14, 2005 6.940 7.130 6.940 7.100 19,250 +0.18(+2.60%)
Oct 13, 2005 7.000 7.000 6.860 6.920 30,584 -0.10(-1.42%)
Oct 12, 2005 7.040 7.100 7.000 7.020 61,302 -0.10(-1.40%)
Oct 11, 2005 7.000 7.170 7.000 7.120 35,622 +0.10(+1.42%)
Oct 10, 2005 7.010 7.091 7.010 7.020 5,900 -0.16(-2.27%)
Oct 07, 2005 7.187 7.190 7.116 7.183 4,692 +0.03(+0.46%)
Oct 06, 2005 7.000 7.170 7.000 7.150 32,816 +0.11(+1.56%)
Oct 05, 2005 7.200 7.200 7.010 7.040 17,454 -0.12(-1.68%)
Oct 04, 2005 7.000 7.200 6.860 7.160 20,580 +0.07(+0.99%)
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.