Century Casinos IN (NQ: CNTY )

12.66 USD -0.39 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 13.47 13.73 12.60 12.66 119,133 -0.39(-2.99%)
Nov 30, 2021 12.96 13.31 12.51 13.05 114,862 -0.14(-1.06%)
Nov 29, 2021 13.80 14.20 13.14 13.19 101,149 -0.29(-2.19%)
Nov 26, 2021 13.89 14.17 13.06 13.48 174,926 -1.21(-8.20%)
Nov 24, 2021 14.32 14.80 14.26 14.69 349,931 +0.21(+1.45%)
Nov 23, 2021 14.75 14.81 14.30 14.48 143,188 -0.33(-2.23%)
Nov 22, 2021 14.92 15.37 14.72 14.81 782,467 +0.00(+0.00%)
Nov 19, 2021 14.65 15.06 14.51 14.81 116,630 -0.11(-0.74%)
Nov 18, 2021 15.34 15.49 14.79 14.92 157,219 -0.36(-2.36%)
Nov 17, 2021 15.05 15.40 14.90 15.28 115,962 +0.14(+0.92%)
Nov 16, 2021 15.40 15.40 14.75 15.14 87,460 -0.42(-2.70%)
Nov 15, 2021 15.10 15.59 15.00 15.56 131,027 +0.56(+3.73%)
Nov 12, 2021 15.05 15.12 14.90 15.00 77,755 -0.05(-0.33%)
Nov 11, 2021 14.90 15.30 14.90 15.05 87,329 +0.12(+0.80%)
Nov 10, 2021 15.05 14.93 135,458 -0.34(-2.23%)
Nov 09, 2021 15.43 15.50 14.76 15.27 128,491 -0.17(-1.10%)
Nov 08, 2021 15.59 16.44 15.20 15.44 197,847 -0.31(-1.97%)
Nov 05, 2021 15.25 15.89 14.50 15.75 360,588 +2.04(+14.88%)
Nov 04, 2021 15.91 15.91 13.28 13.71 648,873 -2.11(-13.34%)
Nov 03, 2021 15.32 16.08 14.87 15.82 137,457 +0.39(+2.53%)
Nov 02, 2021 15.60 15.66 15.22 15.43 79,616 -0.17(-1.09%)
Nov 01, 2021 14.86 15.63 14.80 15.60 102,138 +0.80(+5.41%)
Oct 29, 2021 15.01 15.19 14.62 14.80 95,852 -0.16(-1.07%)
Oct 28, 2021 15.36 15.37 14.71 14.96 138,636 -0.34(-2.22%)
Oct 27, 2021 15.30 15.73 15.17 15.30 137,696 -0.04(-0.26%)
Oct 26, 2021 14.87 15.34 265,014 +0.50(+3.37%)
Oct 25, 2021 14.48 14.84 14.17 14.84 94,538 +0.29(+1.99%)
Oct 22, 2021 14.65 14.65 14.19 14.55 81,940 -0.15(-1.02%)
Oct 21, 2021 14.40 15.10 14.40 14.70 164,366 +0.34(+2.37%)
Oct 20, 2021 14.56 14.59 14.18 14.36 60,601 -0.20(-1.37%)
Oct 19, 2021 14.74 14.80 14.44 14.56 69,332 -0.16(-1.09%)
Oct 18, 2021 14.50 14.80 14.41 14.72 76,016 +0.13(+0.89%)
Oct 15, 2021 13.77 15.10 13.77 14.59 127,360 -0.33(-2.21%)
Oct 14, 2021 14.81 15.00 14.68 14.92 143,096 +0.30(+2.05%)
Oct 13, 2021 14.64 14.67 14.18 14.62 71,079 -0.02(-0.14%)
Oct 12, 2021 13.92 14.75 13.79 14.64 142,305 +0.78(+5.63%)
Oct 11, 2021 14.54 14.63 13.80 13.86 138,976 -0.55(-3.82%)
Oct 08, 2021 14.72 15.10 14.32 14.41 114,366 -0.14(-0.96%)
Oct 07, 2021 14.19 15.49 13.99 14.55 564,776 +0.45(+3.19%)
Oct 06, 2021 13.90 14.12 13.62 14.10 69,694 -0.09(-0.63%)
Oct 05, 2021 14.24 14.40 13.84 14.19 72,348 -0.05(-0.35%)
Oct 04, 2021 14.29 14.60 13.95 14.24 114,914 +0.06(+0.42%)
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.