Century Casinos IN (NQ: CNTY )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 10.58 10.64 10.32 10.64 131,920 -0.22(-2.03%)
Mar 30, 2006 10.17 10.86 10.12 10.86 121,586 +0.59(+5.80%)
Mar 29, 2006 10.06 10.30 10.01 10.27 72,876 +0.28(+2.75%)
Mar 28, 2006 9.970 10.03 9.970 9.990 62,804 +0.05(+0.50%)
Mar 27, 2006 9.990 10.00 9.800 9.940 41,735 -0.06(-0.60%)
Mar 24, 2006 9.850 10.02 9.850 10.00 18,050 -0.12(-1.19%)
Mar 23, 2006 9.980 10.14 9.950 10.12 112,100 +0.08(+0.80%)
Mar 22, 2006 9.600 10.05 9.510 10.04 256,300 +0.34(+3.51%)
Mar 21, 2006 8.930 9.850 8.930 9.700 119,408 +0.67(+7.42%)
Mar 20, 2006 9.000 9.040 8.960 9.030 14,300 +0.01(+0.11%)
Mar 17, 2006 9.050 9.140 9.020 9.020 18,871 -0.04(-0.44%)
Mar 16, 2006 9.000 9.090 8.970 9.060 23,574 +0.04(+0.44%)
Mar 15, 2006 9.040 9.040 8.898 9.020 8,300 +0.10(+1.12%)
Mar 14, 2006 8.860 9.030 8.860 8.920 28,460 -0.04(-0.45%)
Mar 13, 2006 8.890 9.060 8.800 8.960 33,658 -0.02(-0.22%)
Mar 10, 2006 8.750 8.980 8.710 8.980 44,706 +0.13(+1.47%)
Mar 09, 2006 8.850 8.890 8.800 8.850 21,575 +0.00(+0.00%)
Mar 08, 2006 8.800 8.850 8.720 8.850 29,004 +0.00(+0.00%)
Mar 07, 2006 8.680 8.850 8.650 8.850 33,039 +0.07(+0.80%)
Mar 06, 2006 8.780 8.850 8.630 8.780 21,861 -0.11(-1.24%)
Mar 03, 2006 8.790 8.890 8.711 8.890 36,142 +0.01(+0.11%)
Mar 02, 2006 8.500 8.880 8.500 8.880 32,764 +0.28(+3.26%)
Mar 01, 2006 8.700 8.700 8.520 8.600 22,758 -0.13(-1.49%)
Feb 28, 2006 8.650 8.800 8.570 8.730 38,503 +0.08(+0.92%)
Feb 27, 2006 8.530 8.670 8.510 8.650 27,260 +0.01(+0.12%)
Feb 24, 2006 8.710 8.780 8.600 8.640 49,903 -0.16(-1.82%)
Feb 23, 2006 8.730 8.870 8.660 8.800 58,913 +0.00(+0.00%)
Feb 22, 2006 8.570 8.860 8.540 8.800 55,225 +0.15(+1.73%)
Feb 21, 2006 8.580 8.730 8.540 8.650 29,916 -0.16(-1.82%)
Feb 17, 2006 8.560 8.810 8.540 8.810 44,356 +0.09(+1.03%)
Feb 16, 2006 8.580 8.720 8.550 8.720 25,700 +0.08(+0.93%)
Feb 15, 2006 8.580 8.640 8.500 8.640 28,875 -0.08(-0.92%)
Feb 14, 2006 8.510 8.750 8.380 8.720 31,082 +0.09(+1.04%)
Feb 13, 2006 8.570 8.640 8.503 8.630 10,700 -0.03(-0.35%)
Feb 10, 2006 8.660 8.720 8.480 8.660 36,922 -0.10(-1.14%)
Feb 09, 2006 8.660 8.770 8.590 8.760 40,388 +0.06(+0.69%)
Feb 08, 2006 8.610 8.700 8.510 8.700 13,000 +0.02(+0.23%)
Feb 07, 2006 8.650 8.750 8.490 8.680 47,005 -0.04(-0.46%)
Feb 06, 2006 8.740 8.840 8.710 8.720 14,241 -0.14(-1.58%)
Feb 03, 2006 8.900 8.930 8.670 8.860 13,157 -0.20(-2.21%)
Feb 02, 2006 9.030 9.110 8.920 9.060 41,951 -0.02(-0.22%)
Feb 01, 2006 9.120 9.150 9.080 9.080 28,047 -0.10(-1.09%)
Jan 31, 2006 9.100 9.180 9.100 9.180 77,265 +0.10(+1.10%)
Jan 30, 2006 8.880 9.120 8.860 9.080 84,542 +0.06(+0.67%)
Jan 27, 2006 8.950 9.030 8.900 9.020 49,317 +0.06(+0.67%)
Jan 26, 2006 8.900 8.980 8.890 8.960 30,471 +0.06(+0.67%)
Jan 25, 2006 8.850 8.980 8.750 8.900 16,841 +0.07(+0.79%)
Jan 24, 2006 8.900 8.980 8.800 8.830 22,572 -0.03(-0.34%)
Jan 23, 2006 8.700 8.900 8.660 8.860 33,834 -0.01(-0.11%)
Jan 20, 2006 8.750 8.880 8.750 8.870 38,560 +0.15(+1.72%)
Jan 19, 2006 8.480 8.780 8.480 8.720 41,442 +0.20(+2.35%)
Jan 18, 2006 8.470 8.550 8.425 8.520 48,727 +0.05(+0.59%)
Jan 17, 2006 8.450 8.590 8.310 8.470 73,433 -0.04(-0.47%)
Jan 13, 2006 8.460 8.600 8.430 8.510 16,995 -0.04(-0.47%)
Jan 12, 2006 8.430 8.590 8.430 8.550 30,600 -0.08(-0.93%)
Jan 11, 2006 8.610 8.650 8.310 8.630 25,070 -0.05(-0.58%)
Jan 10, 2006 8.580 8.750 8.580 8.680 12,770 -0.03(-0.34%)
Jan 09, 2006 8.630 8.800 8.580 8.710 40,103 -0.06(-0.68%)
Jan 06, 2006 8.500 8.770 8.500 8.770 29,404 +0.18(+2.10%)
Jan 05, 2006 8.600 8.720 8.340 8.590 30,101 -0.17(-1.94%)
Jan 04, 2006 8.590 8.790 8.590 8.760 34,578 +0.16(+1.86%)
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.