Century Casinos IN (NQ: CNTY )

3.260 -0.070 (-2.10%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.690 8.040 7.690 7.920 65,200 +0.15(+1.93%)
Dec 30, 2019 7.810 7.810 7.670 7.770 70,982 -0.04(-0.51%)
Dec 27, 2019 7.980 7.980 7.780 7.810 54,700 -0.16(-2.01%)
Dec 26, 2019 7.920 8.047 7.880 7.970 14,734 +0.04(+0.50%)
Dec 24, 2019 7.960 7.960 7.880 7.930 33,900 -0.04(-0.44%)
Dec 23, 2019 7.990 8.015 7.870 7.965 135,793 -0.02(-0.19%)
Dec 20, 2019 8.050 8.200 7.950 7.980 159,000 -0.07(-0.87%)
Dec 19, 2019 8.100 8.100 8.000 8.050 155,082 -0.04(-0.49%)
Dec 18, 2019 8.130 8.150 8.040 8.090 56,122 -0.01(-0.12%)
Dec 17, 2019 8.160 8.160 8.030 8.100 40,511 -0.05(-0.61%)
Dec 16, 2019 8.450 8.480 8.110 8.150 49,850 -0.22(-2.63%)
Dec 13, 2019 8.580 8.580 8.280 8.370 73,300 -0.21(-2.45%)
Dec 12, 2019 8.680 8.910 8.255 8.580 147,823 +0.00(+0.00%)
Dec 11, 2019 8.320 8.620 8.160 8.580 87,561 +0.27(+3.25%)
Dec 10, 2019 7.990 8.310 7.930 8.310 69,662 +0.33(+4.14%)
Dec 09, 2019 8.070 8.170 7.910 7.980 37,401 -0.11(-1.30%)
Dec 06, 2019 7.710 8.150 7.710 8.085 126,500 +0.39(+5.00%)
Dec 05, 2019 7.890 7.900 7.680 7.700 95,213 -0.22(-2.84%)
Dec 04, 2019 7.980 8.010 7.870 7.925 67,673 -0.02(-0.19%)
Dec 03, 2019 7.970 7.970 7.800 7.940 63,325 -0.10(-1.24%)
Dec 02, 2019 8.120 8.141 7.860 8.040 68,312 -0.06(-0.74%)
Nov 29, 2019 8.060 8.130 8.040 8.100 31,400 +0.05(+0.62%)
Nov 27, 2019 8.140 8.172 8.010 8.050 72,200 -0.07(-0.86%)
Nov 26, 2019 8.200 8.240 8.050 8.120 90,901 -0.08(-0.98%)
Nov 25, 2019 7.890 8.230 7.890 8.200 90,017 +0.34(+4.33%)
Nov 22, 2019 7.850 7.940 7.715 7.860 66,800 +0.05(+0.64%)
Nov 21, 2019 7.910 7.910 7.740 7.810 26,503 -0.06(-0.76%)
Nov 20, 2019 7.860 8.020 7.850 7.870 94,557 -0.04(-0.51%)
Nov 19, 2019 7.850 7.940 7.825 7.910 67,815 +0.06(+0.76%)
Nov 18, 2019 7.730 7.870 7.590 7.850 75,952 +0.07(+0.90%)
Nov 15, 2019 7.870 7.879 7.650 7.780 73,500 -0.04(-0.51%)
Nov 14, 2019 7.860 8.040 7.810 7.820 50,771 +0.00(+0.00%)
Nov 13, 2019 7.710 7.860 7.580 7.820 103,750 +0.05(+0.64%)
Nov 12, 2019 7.580 7.770 7.580 7.770 81,269 +0.17(+2.24%)
Nov 11, 2019 7.660 7.760 7.570 7.600 64,247 -0.10(-1.30%)
Nov 08, 2019 7.800 7.820 7.655 7.700 68,100 -0.12(-1.53%)
Nov 07, 2019 7.810 7.945 7.790 7.820 65,767 +0.05(+0.64%)
Nov 06, 2019 7.810 7.815 7.570 7.770 86,619 -0.05(-0.64%)
Nov 05, 2019 7.970 8.149 7.610 7.820 178,137 -0.18(-2.25%)
Nov 04, 2019 7.260 8.190 7.260 8.000 317,375 +0.09(+1.14%)
Nov 01, 2019 7.430 7.930 7.419 7.910 161,900 +0.52(+7.04%)
Oct 31, 2019 7.380 7.470 7.340 7.390 139,687 -0.01(-0.14%)
Oct 30, 2019 7.550 7.662 7.370 7.400 167,337 -0.10(-1.33%)
Oct 29, 2019 7.480 7.670 7.480 7.500 127,728 +0.00(+0.00%)
Oct 28, 2019 7.540 7.735 7.490 7.500 174,781 +0.01(+0.13%)
Oct 25, 2019 7.360 7.710 7.360 7.490 103,700 +0.06(+0.81%)
Oct 24, 2019 7.970 7.970 7.400 7.430 142,377 -0.52(-6.54%)
Oct 23, 2019 8.210 8.210 7.820 7.950 92,992 -0.26(-3.17%)
Oct 22, 2019 7.810 8.310 7.790 8.210 121,940 +0.41(+5.26%)
Oct 21, 2019 7.690 8.210 7.690 7.800 173,439 +0.48(+6.56%)
Oct 18, 2019 6.950 7.330 6.950 7.320 103,700 +0.26(+3.68%)
Oct 17, 2019 7.260 7.300 6.970 7.060 214,285 -0.23(-3.16%)
Oct 16, 2019 7.370 7.420 7.160 7.290 71,126 -0.12(-1.62%)
Oct 15, 2019 7.410 7.550 7.300 7.410 50,780 +0.01(+0.14%)
Oct 14, 2019 7.420 7.450 7.290 7.400 37,162 -0.07(-0.94%)
Oct 11, 2019 7.420 7.580 7.410 7.470 49,100 +0.14(+1.91%)
Oct 10, 2019 7.570 7.610 7.310 7.330 68,021 -0.22(-2.91%)
Oct 09, 2019 7.400 7.570 7.400 7.550 77,367 +0.17(+2.30%)
Oct 08, 2019 7.500 7.500 7.320 7.380 70,276 -0.12(-1.60%)
Oct 07, 2019 7.450 7.600 7.400 7.500 78,166 +0.04(+0.54%)
Oct 04, 2019 7.570 7.570 7.320 7.460 84,200 -0.10(-1.32%)
Oct 03, 2019 7.520 7.630 7.390 7.560 58,376 +0.03(+0.40%)
Oct 02, 2019 7.360 7.550 7.210 7.530 124,369 +0.12(+1.62%)
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.