Century Casinos IN (NQ: CNTY )

7.500 -0.350 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 7.710 7.710 7.320 7.500 105,138 -0.35(-4.46%)
May 23, 2022 8.200 8.200 7.770 7.850 89,677 -0.24(-2.97%)
May 20, 2022 8.240 8.240 7.830 8.090 192,591 +0.07(+0.87%)
May 19, 2022 8.090 8.440 8.010 8.020 181,291 -0.21(-2.55%)
May 18, 2022 8.650 8.690 8.200 8.230 82,033 -0.47(-5.40%)
May 17, 2022 9.000 9.070 8.670 8.700 120,040 -0.03(-0.34%)
May 16, 2022 8.990 9.220 8.670 8.730 50,840 -0.29(-3.22%)
May 13, 2022 8.440 9.205 8.310 9.020 103,539 +0.79(+9.60%)
May 12, 2022 8.050 8.260 7.680 8.230 100,336 +0.15(+1.86%)
May 11, 2022 8.510 8.700 8.040 8.080 89,120 -0.36(-4.27%)
May 10, 2022 9.040 9.177 8.250 8.440 136,290 -0.39(-4.42%)
May 09, 2022 10.06 10.06 8.720 8.830 248,686 -1.54(-14.89%)
May 06, 2022 10.18 10.93 10.18 10.38 175,255 -0.23(-2.21%)
May 05, 2022 10.95 11.14 10.39 10.61 53,291 -0.60(-5.35%)
May 04, 2022 10.94 11.30 10.60 11.21 91,313 +0.24(+2.19%)
May 03, 2022 10.72 11.02 10.51 10.97 47,403 +0.19(+1.76%)
May 02, 2022 10.58 10.80 10.40 10.78 52,115 +0.31(+2.96%)
Apr 29, 2022 10.78 11.02 10.44 10.47 44,748 -0.42(-3.86%)
Apr 28, 2022 10.56 11.01 10.06 10.89 85,856 +0.61(+5.93%)
Apr 27, 2022 10.38 10.58 10.20 10.28 61,179 -0.02(-0.19%)
Apr 26, 2022 10.63 10.68 10.06 10.30 142,541 -0.50(-4.63%)
Apr 25, 2022 10.91 11.00 10.68 10.80 122,592 -0.21(-1.91%)
Apr 22, 2022 11.05 11.13 10.90 11.01 67,366 -0.07(-0.63%)
Apr 21, 2022 11.41 11.48 10.86 11.08 85,010 -0.08(-0.72%)
Apr 20, 2022 11.46 11.59 10.98 11.16 50,450 -0.09(-0.80%)
Apr 19, 2022 11.02 11.45 11.00 11.25 62,572 +0.17(+1.53%)
Apr 18, 2022 11.17 11.39 10.96 11.08 54,780 -0.20(-1.77%)
Apr 14, 2022 11.58 11.65 11.22 11.28 47,833 -0.24(-2.08%)
Apr 13, 2022 11.40 11.79 11.33 11.52 52,469 +0.20(+1.77%)
Apr 12, 2022 11.37 11.59 11.19 11.32 45,573 +0.16(+1.43%)
Apr 11, 2022 11.00 11.35 11.00 11.16 69,501 +0.03(+0.27%)
Apr 08, 2022 11.28 11.45 10.99 11.13 39,509 -0.15(-1.33%)
Apr 07, 2022 11.54 11.54 11.14 11.28 110,834 -0.21(-1.83%)
Apr 06, 2022 11.57 11.57 11.07 11.49 124,741 -0.17(-1.46%)
Apr 05, 2022 12.03 12.03 11.62 11.66 81,291 -0.26(-2.18%)
Apr 04, 2022 12.11 12.23 11.85 11.92 59,694 -0.18(-1.49%)
Apr 01, 2022 12.00 12.14 11.85 12.10 54,731 +0.15(+1.26%)
Mar 31, 2022 11.91 12.11 11.85 11.95 89,647 +0.04(+0.34%)
Mar 30, 2022 12.20 12.22 11.74 11.91 62,253 -0.37(-3.01%)
Mar 29, 2022 11.83 12.59 11.83 12.28 97,955 +0.73(+6.32%)
Mar 28, 2022 11.77 11.77 11.29 11.55 77,813 -0.21(-1.79%)
Mar 25, 2022 11.99 12.07 11.67 11.76 67,788 -0.17(-1.42%)
Mar 24, 2022 11.95 12.20 11.53 11.93 80,557 +0.03(+0.25%)
Mar 23, 2022 12.20 12.21 11.85 11.90 67,317 -0.32(-2.62%)
Mar 22, 2022 12.62 12.87 12.10 12.22 88,486 -0.36(-2.86%)
Mar 21, 2022 13.34 13.34 12.47 12.58 98,010 -0.87(-6.47%)
Mar 18, 2022 12.70 13.55 12.46 13.45 398,459 +0.74(+5.82%)
Mar 17, 2022 12.09 12.81 12.03 12.71 118,493 +0.37(+3.00%)
Mar 16, 2022 11.44 12.37 11.44 12.34 158,339 +1.01(+8.91%)
Mar 15, 2022 10.77 11.37 10.77 11.33 172,870 +0.71(+6.69%)
Mar 14, 2022 11.41 11.41 10.53 10.62 92,445 -0.65(-5.77%)
Mar 11, 2022 11.29 11.45 11.14 11.27 74,984 +0.12(+1.08%)
Mar 10, 2022 11.24 11.38 10.62 11.15 112,067 -0.16(-1.41%)
Mar 09, 2022 10.50 11.67 10.38 11.31 160,725 +1.24(+12.31%)
Mar 08, 2022 10.00 10.60 8.820 10.07 319,177 -1.02(-9.20%)
Mar 07, 2022 11.60 12.06 11.06 11.09 126,992 -0.58(-4.97%)
Mar 04, 2022 11.66 11.86 11.34 11.67 100,484 -0.20(-1.68%)
Mar 03, 2022 12.37 12.45 11.81 11.87 79,054 -0.37(-3.02%)
Mar 02, 2022 12.01 12.44 11.88 12.24 104,704 +0.27(+2.26%)
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.