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 (%)
Aug 30, 2013 5.080 5.200 4.978 5.190 0 +0.15(+2.98%)
Aug 29, 2013 5.360 5.450 4.960 5.040 0 -0.30(-5.62%)
Aug 28, 2013 5.050 5.400 4.950 5.340 225,653 +0.27(+5.33%)
Aug 27, 2013 5.170 5.190 4.900 5.070 0 -0.11(-2.12%)
Aug 26, 2013 5.380 5.540 5.070 5.180 0 -0.20(-3.72%)
Aug 23, 2013 5.410 5.740 5.210 5.380 0 +0.25(+4.87%)
Aug 22, 2013 4.860 5.230 4.740 5.130 0 +0.39(+8.23%)
Aug 21, 2013 4.440 4.750 4.440 4.740 0 +0.25(+5.57%)
Aug 20, 2013 4.380 4.520 4.320 4.490 0 +0.13(+2.98%)
Aug 19, 2013 4.360 4.590 4.280 4.360 0 +0.05(+1.16%)
Aug 16, 2013 4.140 4.310 4.050 4.310 0 +0.17(+4.11%)
Aug 15, 2013 4.150 4.200 4.000 4.140 269,607 -0.01(-0.24%)
Aug 14, 2013 3.670 4.450 3.670 4.150 0 +0.55(+15.28%)
Aug 13, 2013 3.670 3.700 3.600 3.600 100,137 -0.04(-1.10%)
Aug 12, 2013 3.650 3.690 3.640 3.640 17,911 +0.01(+0.28%)
Aug 09, 2013 3.650 3.750 3.620 3.630 16,728 -0.02(-0.55%)
Aug 08, 2013 3.610 3.670 3.500 3.650 21,844 -0.04(-1.08%)
Aug 07, 2013 3.640 3.720 3.640 3.690 17,052 -0.07(-1.86%)
Aug 06, 2013 3.750 3.760 3.710 3.760 22,556 +0.02(+0.53%)
Aug 05, 2013 3.760 3.770 3.700 3.740 26,535 -0.02(-0.53%)
Aug 02, 2013 3.750 3.760 3.700 3.760 57,930 -0.02(-0.53%)
Aug 01, 2013 3.800 3.800 3.700 3.780 35,067 +0.03(+0.80%)
Jul 31, 2013 3.750 3.754 3.720 3.750 0 +0.00(+0.00%)
Jul 30, 2013 3.720 3.750 3.690 3.750 0 +0.00(+0.00%)
Jul 29, 2013 3.740 3.765 3.700 3.750 0 +0.03(+0.81%)
Jul 26, 2013 3.740 3.755 3.630 3.720 0 +0.00(+0.00%)
Jul 25, 2013 3.720 3.770 3.680 3.720 0 +0.02(+0.54%)
Jul 24, 2013 3.770 3.770 3.670 3.700 0 -0.06(-1.60%)
Jul 23, 2013 3.740 3.770 3.720 3.760 0 +0.02(+0.53%)
Jul 22, 2013 3.670 3.740 3.670 3.740 0 +0.04(+1.08%)
Jul 19, 2013 3.650 3.700 3.640 3.700 0 +0.02(+0.54%)
Jul 18, 2013 3.690 3.720 3.600 3.680 0 +0.01(+0.14%)
Jul 17, 2013 3.740 3.740 3.650 3.675 36,503 -0.05(-1.21%)
Jul 16, 2013 3.740 3.740 3.680 3.720 0 +0.01(+0.27%)
Jul 15, 2013 3.730 3.740 3.680 3.710 0 +0.02(+0.54%)
Jul 12, 2013 3.770 3.770 3.690 3.690 0 -0.06(-1.60%)
Jul 11, 2013 3.700 3.760 3.650 3.750 0 +0.03(+0.81%)
Jul 10, 2013 3.750 3.813 3.710 3.720 0 -0.04(-1.06%)
Jul 09, 2013 3.790 3.790 3.740 3.760 0 +0.02(+0.53%)
Jul 08, 2013 3.750 3.800 3.650 3.740 0 +0.05(+1.36%)
Jul 05, 2013 3.700 3.770 3.640 3.690 0 -0.01(-0.27%)
Jul 03, 2013 3.530 3.800 3.510 3.700 0 +0.19(+5.41%)
Jul 02, 2013 3.420 3.553 3.420 3.510 0 +0.12(+3.54%)
Jul 01, 2013 3.460 3.460 3.380 3.390 0 -0.07(-2.02%)
Jun 28, 2013 3.320 3.460 3.320 3.460 61,620 +0.14(+4.22%)
Jun 27, 2013 3.250 3.340 3.223 3.320 0 +0.06(+1.84%)
Jun 26, 2013 3.240 3.260 3.210 3.260 0 +0.00(+0.00%)
Jun 25, 2013 3.220 3.345 3.210 3.260 0 +0.01(+0.31%)
Jun 24, 2013 3.430 3.430 3.250 3.250 0 -0.18(-5.25%)
Jun 21, 2013 3.410 3.480 3.400 3.430 5,148 +0.02(+0.59%)
Jun 20, 2013 3.280 3.410 3.250 3.410 0 +0.11(+3.33%)
Jun 19, 2013 3.260 3.320 3.250 3.300 0 -0.04(-1.20%)
Jun 18, 2013 3.350 3.350 3.280 3.340 0 -0.01(-0.30%)
Jun 17, 2013 3.430 3.430 3.260 3.350 0 -0.04(-1.18%)
Jun 14, 2013 3.440 3.450 3.290 3.390 0 -0.14(-3.97%)
Jun 13, 2013 3.440 3.530 3.254 3.530 19,715 +0.13(+3.82%)
Jun 12, 2013 3.750 3.750 3.390 3.400 63,132 -0.30(-8.11%)
Jun 11, 2013 3.680 3.750 3.612 3.700 51,907 -0.01(-0.27%)
Jun 10, 2013 3.600 3.750 3.560 3.710 0 +0.16(+4.51%)
Jun 07, 2013 3.450 3.571 3.400 3.550 0 +0.14(+4.11%)
Jun 06, 2013 3.380 3.440 3.350 3.410 0 +0.02(+0.59%)
Jun 05, 2013 3.320 3.390 3.280 3.390 0 -0.01(-0.29%)
Jun 04, 2013 3.500 3.510 3.321 3.400 0 -0.06(-1.73%)
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.