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 (%)
Jul 29, 2016 6.330 6.420 6.260 6.380 49,285 +0.06(+0.95%)
Jul 28, 2016 6.260 6.350 6.260 6.320 48,721 +0.02(+0.32%)
Jul 27, 2016 6.350 6.410 6.265 6.300 47,103 -0.08(-1.25%)
Jul 26, 2016 6.410 6.510 6.370 6.380 68,434 -0.03(-0.47%)
Jul 25, 2016 6.460 6.510 6.370 6.410 54,224 -0.04(-0.62%)
Jul 22, 2016 6.470 6.470 6.410 6.450 20,411 +0.02(+0.31%)
Jul 21, 2016 6.470 6.470 6.360 6.430 55,412 -0.05(-0.77%)
Jul 20, 2016 6.490 6.550 6.280 6.480 124,399 +0.02(+0.31%)
Jul 19, 2016 6.440 6.620 6.330 6.460 58,458 +0.01(+0.16%)
Jul 18, 2016 6.390 6.500 6.320 6.450 45,019 +0.05(+0.78%)
Jul 15, 2016 6.490 6.600 6.310 6.400 82,235 -0.06(-0.93%)
Jul 14, 2016 6.450 6.560 6.360 6.460 74,012 +0.03(+0.47%)
Jul 13, 2016 6.540 6.560 6.327 6.430 69,499 -0.12(-1.83%)
Jul 12, 2016 6.410 6.640 6.370 6.550 148,373 +0.15(+2.34%)
Jul 11, 2016 6.350 6.550 6.120 6.400 47,441 +0.05(+0.79%)
Jul 08, 2016 6.090 6.500 6.050 6.350 193,069 +0.30(+4.96%)
Jul 07, 2016 6.300 6.320 5.970 6.050 65,281 -0.31(-4.87%)
Jul 05, 2016 6.370 6.490 6.250 6.360 101,723 -0.09(-1.40%)
Jul 01, 2016 6.170 6.450 6.450 6.450 113,200 +0.22(+3.53%)
Jun 30, 2016 5.850 6.240 5.825 6.230 119,526 +0.39(+6.68%)
Jun 29, 2016 5.890 6.000 5.810 5.840 96,411 -0.02(-0.34%)
Jun 28, 2016 5.830 6.000 5.760 5.860 83,649 +0.04(+0.69%)
Jun 27, 2016 5.810 6.000 5.770 5.820 195,815 +0.03(+0.52%)
Jun 24, 2016 5.820 5.900 5.700 5.790 1,957,465 -0.12(-1.95%)
Jun 23, 2016 5.780 5.970 5.700 5.905 152,607 +0.10(+1.64%)
Jun 22, 2016 5.820 5.940 5.680 5.810 74,529 -0.03(-0.51%)
Jun 21, 2016 5.750 5.900 5.580 5.840 129,230 +0.08(+1.39%)
Jun 20, 2016 5.500 5.800 5.500 5.760 101,352 +0.27(+4.92%)
Jun 17, 2016 5.620 5.660 5.440 5.490 112,737 +0.02(+0.37%)
Jun 16, 2016 5.640 5.680 5.400 5.470 85,003 -0.23(-4.04%)
Jun 15, 2016 5.840 5.940 5.680 5.700 100,772 -0.16(-2.73%)
Jun 14, 2016 5.980 5.980 5.760 5.860 67,052 -0.10(-1.68%)
Jun 13, 2016 5.980 6.000 5.960 5.960 139,548 -0.01(-0.17%)
Jun 10, 2016 5.960 6.000 5.960 5.970 78,044 +0.01(+0.17%)
Jun 09, 2016 5.960 5.990 5.930 5.960 103,703 -0.01(-0.17%)
Jun 08, 2016 5.880 6.000 5.880 5.970 58,937 +0.08(+1.36%)
Jun 07, 2016 5.850 5.970 5.680 5.890 83,831 +0.02(+0.34%)
Jun 06, 2016 5.800 5.900 5.610 5.870 72,788 +0.07(+1.21%)
Jun 03, 2016 5.860 5.860 5.740 5.800 34,471 -0.09(-1.53%)
Jun 02, 2016 5.940 5.970 5.810 5.890 53,708 -0.08(-1.34%)
Jun 01, 2016 5.660 6.050 5.660 5.970 93,467 +0.27(+4.74%)
May 31, 2016 5.740 5.750 5.550 5.700 81,078 -0.05(-0.87%)
May 27, 2016 5.720 5.750 5.750 5.750 57,800 +0.02(+0.35%)
May 26, 2016 5.770 5.820 5.720 5.730 23,683 -0.05(-0.87%)
May 25, 2016 5.760 5.845 5.710 5.780 37,495 +0.02(+0.35%)
May 24, 2016 5.780 5.880 5.700 5.760 43,670 -0.03(-0.52%)
May 23, 2016 5.880 5.900 5.620 5.790 86,109 -0.07(-1.19%)
May 20, 2016 5.850 5.960 5.840 5.860 28,187 -0.01(-0.17%)
May 19, 2016 5.970 5.970 5.780 5.870 55,980 -0.13(-2.17%)
May 18, 2016 5.950 6.070 5.910 6.000 49,992 +0.00(+0.00%)
May 17, 2016 6.020 6.030 5.920 6.000 56,888 -0.01(-0.17%)
May 16, 2016 6.000 6.090 5.940 6.010 45,995 -0.01(-0.17%)
May 13, 2016 6.050 6.180 5.900 6.020 42,302 +0.08(+1.35%)
May 12, 2016 6.070 6.070 5.880 5.940 44,078 -0.14(-2.30%)
May 11, 2016 6.330 6.330 6.020 6.080 80,813 -0.28(-4.40%)
May 10, 2016 6.440 6.470 6.120 6.360 90,615 -0.11(-1.70%)
May 09, 2016 5.910 6.500 5.890 6.470 167,618 +0.57(+9.66%)
May 06, 2016 5.780 5.960 5.650 5.900 85,723 +0.01(+0.17%)
May 05, 2016 5.900 5.950 5.760 5.890 70,088 -0.02(-0.34%)
May 04, 2016 5.990 5.990 5.800 5.910 98,906 -0.10(-1.66%)
May 03, 2016 5.870 6.020 5.770 6.010 38,978 +0.11(+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.