Century Casinos IN (NQ: CNTY )

10.24 USD -0.04 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.050 5.050 5.050 5.050 55,700 +0.00(+0.00%)
Dec 30, 2014 4.990 5.075 4.990 5.050 47,482 +0.02(+0.40%)
Dec 29, 2014 4.930 5.090 4.930 5.030 76,102 -0.02(-0.40%)
Dec 26, 2014 5.050 5.050 4.930 5.050 146,390 +0.02(+0.40%)
Dec 24, 2014 4.910 5.030 5.030 5.030 28,700 +0.09(+1.82%)
Dec 23, 2014 4.900 5.010 4.900 4.940 26,438 -0.01(-0.20%)
Dec 22, 2014 4.890 4.980 4.890 4.950 34,136 +0.02(+0.41%)
Dec 19, 2014 4.850 4.990 4.850 4.930 39,185 +0.04(+0.82%)
Dec 18, 2014 5.040 5.040 4.830 4.890 42,218 -0.10(-2.00%)
Dec 17, 2014 5.030 5.040 4.920 4.990 25,577 +0.00(+0.00%)
Dec 16, 2014 5.040 5.040 4.970 4.990 25,587 -0.05(-0.99%)
Dec 15, 2014 5.010 5.070 4.950 5.040 20,639 +0.00(+0.00%)
Dec 12, 2014 4.920 5.048 4.920 5.040 29,199 +0.05(+1.00%)
Dec 11, 2014 5.010 5.090 4.740 4.990 58,934 -0.04(-0.80%)
Dec 10, 2014 5.050 5.100 5.030 5.030 827,650 -0.02(-0.40%)
Dec 09, 2014 5.000 5.110 5.000 5.050 20,499 +0.00(+0.00%)
Dec 08, 2014 4.910 5.080 4.910 5.050 68,812 +0.04(+0.80%)
Dec 05, 2014 5.090 5.120 5.010 5.010 19,264 -0.12(-2.34%)
Dec 04, 2014 5.400 5.470 5.130 5.130 10,625 -0.37(-6.73%)
Dec 03, 2014 5.270 5.530 5.270 5.500 37,349 +0.19(+3.58%)
Dec 02, 2014 5.150 5.390 5.150 5.310 50,203 +0.06(+1.14%)
Dec 01, 2014 5.150 5.270 5.150 5.250 34,782 +0.06(+1.16%)
Nov 28, 2014 5.090 5.250 5.090 5.190 7,620 +0.09(+1.76%)
Nov 26, 2014 5.010 5.100 5.100 5.100 15,200 +0.06(+1.19%)
Nov 25, 2014 4.990 5.140 4.950 5.040 54,109 +0.09(+1.82%)
Nov 24, 2014 4.960 4.960 4.915 4.950 13,108 +0.02(+0.41%)
Nov 21, 2014 4.920 5.000 4.895 4.930 36,875 +0.03(+0.61%)
Nov 20, 2014 4.890 4.930 4.880 4.900 32,903 +0.00(+0.00%)
Nov 19, 2014 4.970 5.030 4.880 4.900 28,743 -0.10(-2.00%)
Nov 18, 2014 4.950 5.000 4.920 5.000 40,411 +0.03(+0.60%)
Nov 17, 2014 4.920 4.980 4.900 4.970 67,441 -0.01(-0.20%)
Nov 14, 2014 4.970 5.060 4.710 4.980 145,354 -0.13(-2.54%)
Nov 13, 2014 5.077 5.110 5.077 5.110 32,888 +0.00(+0.00%)
Nov 12, 2014 5.080 5.150 5.070 5.110 43,591 -0.01(-0.20%)
Nov 11, 2014 5.206 5.235 5.100 5.120 19,559 -0.10(-1.92%)
Nov 10, 2014 5.150 5.220 5.140 5.220 4,577 +0.01(+0.19%)
Nov 07, 2014 5.240 5.240 5.160 5.210 21,492 -0.06(-1.14%)
Nov 06, 2014 5.310 5.310 5.210 5.270 13,005 +0.00(+0.00%)
Nov 05, 2014 5.490 5.490 5.260 5.270 11,321 -0.10(-1.86%)
Nov 04, 2014 5.400 5.420 5.340 5.370 7,437 -0.05(-0.92%)
Nov 03, 2014 5.480 5.490 5.400 5.420 16,806 -0.02(-0.37%)
Oct 31, 2014 5.500 5.500 5.430 5.440 11,142 -0.04(-0.73%)
Oct 30, 2014 5.420 5.500 5.350 5.480 28,076 +0.06(+1.11%)
Oct 29, 2014 5.430 5.430 5.380 5.420 8,790 -0.05(-0.91%)
Oct 28, 2014 5.280 5.490 5.280 5.470 32,109 +0.16(+3.01%)
Oct 27, 2014 5.060 5.390 5.030 5.310 66,202 +0.28(+5.57%)
Oct 24, 2014 5.170 5.230 5.020 5.030 46,057 -0.14(-2.71%)
Oct 23, 2014 5.410 5.410 5.170 5.170 14,849 -0.17(-3.18%)
Oct 22, 2014 5.350 5.440 5.330 5.340 16,658 -0.01(-0.19%)
Oct 21, 2014 5.440 5.550 5.350 5.350 23,883 -0.09(-1.65%)
Oct 20, 2014 5.370 5.470 5.370 5.440 9,928 +0.04(+0.74%)
Oct 17, 2014 5.400 5.460 5.350 5.400 39,579 -0.02(-0.37%)
Oct 16, 2014 5.210 5.280 5.200 5.420 73,654 +0.11(+2.07%)
Oct 15, 2014 5.280 5.330 5.130 5.310 43,499 +0.02(+0.38%)
Oct 14, 2014 5.150 5.290 5.130 5.290 31,831 +0.12(+2.32%)
Oct 13, 2014 5.130 5.270 5.130 5.170 15,938 +0.04(+0.78%)
Oct 10, 2014 5.130 5.180 5.110 5.130 102,416 +0.01(+0.20%)
Oct 09, 2014 5.310 5.310 5.120 5.120 21,610 -0.18(-3.40%)
Oct 08, 2014 5.130 5.360 5.130 5.300 64,652 +0.16(+3.11%)
Oct 07, 2014 5.110 5.160 5.110 5.140 30,133 -0.02(-0.39%)
Oct 06, 2014 5.200 5.200 5.112 5.160 103,532 +0.01(+0.19%)
Oct 03, 2014 5.200 5.280 5.130 5.150 40,682 -0.05(-0.96%)
Oct 02, 2014 5.050 5.240 5.050 5.200 100,739 +0.14(+2.77%)
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.