Century Casinos IN (NQ: CNTY )

7.730 +0.170 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.630 8.890 8.530 8.780 189,405 +0.30(+3.54%)
Feb 25, 2005 8.430 8.480 8.250 8.480 187,096 +0.08(+0.95%)
Feb 24, 2005 7.760 8.500 7.710 8.400 433,137 +0.65(+8.39%)
Feb 23, 2005 7.600 7.750 7.470 7.750 56,887 +0.30(+4.02%)
Feb 22, 2005 7.350 7.609 7.350 7.451 51,219 -0.05(-0.66%)
Feb 18, 2005 7.510 7.650 7.410 7.500 20,779 -0.02(-0.27%)
Feb 17, 2005 7.520 7.600 7.440 7.520 30,307 +0.00(+0.00%)
Feb 16, 2005 7.400 7.530 7.390 7.520 21,740 +0.02(+0.27%)
Feb 15, 2005 7.410 7.550 7.080 7.500 63,204 -0.13(-1.70%)
Feb 14, 2005 7.520 7.650 7.420 7.630 27,494 -0.02(-0.26%)
Feb 11, 2005 7.500 7.770 7.500 7.650 59,351 +0.21(+2.82%)
Feb 10, 2005 7.320 7.490 7.300 7.440 61,241 +0.05(+0.72%)
Feb 09, 2005 8.000 8.000 7.300 7.387 181,967 -0.61(-7.66%)
Feb 08, 2005 8.240 8.240 7.990 8.000 45,078 -0.15(-1.84%)
Feb 07, 2005 7.990 8.189 7.990 8.150 85,805 +0.21(+2.64%)
Feb 04, 2005 7.780 7.990 7.780 7.940 24,476 -0.03(-0.38%)
Feb 03, 2005 7.940 8.050 7.850 7.970 26,367 -0.12(-1.48%)
Feb 02, 2005 8.090 8.150 7.950 8.090 79,920 -0.07(-0.86%)
Feb 01, 2005 8.550 8.550 8.020 8.160 57,295 -0.21(-2.51%)
Jan 31, 2005 8.310 8.440 8.300 8.370 15,156 +0.06(+0.72%)
Jan 28, 2005 8.280 8.370 8.280 8.310 16,632 -0.07(-0.84%)
Jan 27, 2005 8.250 8.600 8.250 8.380 18,773 +0.03(+0.36%)
Jan 26, 2005 8.700 8.750 8.200 8.350 170,789 -0.27(-3.13%)
Jan 25, 2005 8.750 8.779 8.400 8.620 99,622 +0.00(+0.00%)
Jan 24, 2005 8.410 8.680 8.300 8.620 169,022 +0.38(+4.61%)
Jan 21, 2005 8.420 8.420 8.100 8.240 95,223 +0.17(+2.11%)
Jan 20, 2005 7.820 8.400 7.760 8.070 64,597 +0.03(+0.37%)
Jan 19, 2005 8.000 8.090 7.850 8.040 36,340 +0.16(+2.03%)
Jan 18, 2005 8.100 8.100 7.749 7.880 22,273 -0.08(-1.01%)
Jan 14, 2005 8.000 8.150 7.590 7.960 55,353 +0.11(+1.40%)
Jan 13, 2005 7.610 7.850 7.510 7.850 57,445 +0.25(+3.29%)
Jan 12, 2005 7.175 7.610 7.120 7.600 135,503 +0.15(+2.01%)
Jan 11, 2005 8.110 8.240 7.280 7.450 275,534 -0.69(-8.48%)
Jan 10, 2005 8.010 8.350 8.010 8.140 108,663 -0.07(-0.85%)
Jan 07, 2005 7.950 8.300 7.860 8.210 80,880 +0.26(+3.27%)
Jan 06, 2005 8.410 8.430 7.830 7.950 118,904 -0.31(-3.75%)
Jan 05, 2005 7.790 8.350 7.750 8.260 632,078 +0.26(+3.25%)
Jan 04, 2005 8.000 8.150 7.610 8.000 398,440 -0.39(-4.65%)
Jan 03, 2005 9.260 9.260 8.120 8.390 465,247 -0.74(-8.11%)
Dec 31, 2004 9.390 9.390 9.070 9.130 52,865 -0.11(-1.19%)
Dec 30, 2004 9.480 9.480 9.150 9.240 35,900 +0.03(+0.33%)
Dec 29, 2004 9.490 9.490 9.160 9.210 65,700 -0.22(-2.33%)
Dec 28, 2004 9.380 9.463 9.181 9.430 90,000 +0.21(+2.28%)
Dec 27, 2004 9.030 9.470 9.030 9.220 118,200 +0.20(+2.22%)
Dec 23, 2004 9.560 9.560 8.830 9.020 260,000 -0.47(-4.95%)
Dec 22, 2004 8.750 9.770 8.640 9.490 721,500 +1.01(+11.91%)
Dec 21, 2004 8.430 8.540 8.400 8.480 44,200 -0.02(-0.24%)
Dec 20, 2004 8.860 8.860 8.400 8.500 96,200 -0.35(-3.95%)
Dec 17, 2004 8.751 8.880 8.600 8.850 106,100 +0.09(+1.03%)
Dec 16, 2004 9.000 9.000 8.750 8.760 55,300 -0.15(-1.68%)
Dec 15, 2004 8.850 8.960 8.700 8.910 68,000 +0.03(+0.34%)
Dec 14, 2004 8.620 8.880 8.400 8.880 90,000 +0.26(+3.02%)
Dec 13, 2004 8.630 8.750 8.450 8.620 76,100 +0.01(+0.12%)
Dec 10, 2004 8.350 8.640 8.350 8.610 95,400 +0.23(+2.74%)
Dec 09, 2004 8.850 8.850 8.000 8.380 137,600 -0.32(-3.68%)
Dec 08, 2004 8.570 8.880 8.570 8.700 171,000 +0.07(+0.81%)
Dec 07, 2004 8.000 8.720 8.000 8.630 401,300 +0.54(+6.67%)
Dec 06, 2004 7.950 8.090 7.790 8.090 47,500 +0.12(+1.51%)
Dec 03, 2004 7.739 7.970 7.670 7.970 86,400 +0.22(+2.84%)
Dec 02, 2004 7.700 7.760 7.450 7.750 127,300 -0.10(-1.27%)
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.