Century Casinos IN (NQ: CNTY )

3.160 -0.170 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.42 13.72 13.34 13.43 248,283 +0.10(+0.75%)
Jun 29, 2021 13.11 13.89 12.95 13.33 211,112 +0.32(+2.46%)
Jun 28, 2021 13.92 13.92 12.60 13.01 482,866 -1.00(-7.14%)
Jun 25, 2021 13.89 14.60 13.74 14.01 1,437,021 +0.26(+1.89%)
Jun 24, 2021 14.03 14.41 13.68 13.75 210,103 -0.27(-1.93%)
Jun 23, 2021 13.99 14.13 13.80 14.02 157,845 +0.16(+1.15%)
Jun 22, 2021 13.95 13.95 13.48 13.86 104,412 -0.13(-0.93%)
Jun 21, 2021 13.64 14.02 13.55 13.99 147,603 +0.51(+3.78%)
Jun 18, 2021 13.40 13.75 13.26 13.48 237,867 -0.37(-2.67%)
Jun 17, 2021 14.34 14.41 13.41 13.85 220,251 -0.56(-3.89%)
Jun 16, 2021 14.46 14.75 14.35 14.41 180,054 -0.10(-0.69%)
Jun 15, 2021 14.63 14.63 14.24 14.51 134,622 -0.10(-0.68%)
Jun 14, 2021 15.12 15.20 14.50 14.61 135,171 -0.44(-2.92%)
Jun 11, 2021 14.98 15.21 14.67 15.05 206,166 +0.32(+2.17%)
Jun 10, 2021 15.78 15.84 14.42 14.73 255,388 -0.85(-5.46%)
Jun 09, 2021 15.30 15.69 14.98 15.58 191,899 +0.38(+2.50%)
Jun 08, 2021 14.50 15.29 14.36 15.20 316,501 +0.78(+5.41%)
Jun 07, 2021 14.13 14.50 14.13 14.42 153,101 +0.31(+2.20%)
Jun 04, 2021 14.25 14.33 13.85 14.11 152,012 -0.11(-0.77%)
Jun 03, 2021 14.30 14.45 13.84 14.22 96,871 -0.23(-1.59%)
Jun 02, 2021 14.74 15.02 14.03 14.45 167,999 -0.20(-1.37%)
Jun 01, 2021 14.24 14.67 14.00 14.65 240,418 +0.66(+4.72%)
May 28, 2021 14.68 14.68 13.84 13.99 215,916 -0.52(-3.58%)
May 27, 2021 14.40 14.59 14.24 14.51 180,866 +0.17(+1.19%)
May 26, 2021 13.92 14.53 13.74 14.34 191,748 +0.55(+3.99%)
May 25, 2021 14.25 14.50 13.72 13.79 138,234 -0.27(-1.92%)
May 24, 2021 13.81 14.50 13.65 14.06 250,752 +0.38(+2.78%)
May 21, 2021 13.80 13.85 13.50 13.68 138,560 +0.13(+0.96%)
May 20, 2021 13.62 13.62 13.19 13.55 211,455 +0.12(+0.89%)
May 19, 2021 14.04 14.15 13.16 13.43 254,138 -0.99(-6.87%)
May 18, 2021 14.43 14.70 14.16 14.42 201,653 -0.01(-0.07%)
May 17, 2021 13.84 14.69 13.50 14.43 348,247 +0.42(+3.00%)
May 14, 2021 13.58 14.38 13.58 14.01 232,083 +0.53(+3.93%)
May 13, 2021 13.80 14.02 12.71 13.48 356,664 -0.41(-2.95%)
May 12, 2021 13.96 14.65 13.77 13.89 407,846 -0.06(-0.43%)
May 11, 2021 13.47 14.04 13.20 13.95 304,193 +0.00(+0.00%)
May 10, 2021 12.90 14.14 12.80 13.95 476,376 +1.28(+10.10%)
May 07, 2021 12.33 13.00 12.06 12.67 291,130 +0.42(+3.43%)
May 06, 2021 12.61 12.64 11.90 12.25 255,653 -0.40(-3.16%)
May 05, 2021 12.91 13.10 12.59 12.65 193,299 -0.07(-0.55%)
May 04, 2021 12.98 12.98 12.18 12.72 229,762 -0.23(-1.78%)
May 03, 2021 13.42 13.44 12.67 12.95 200,226 -0.20(-1.52%)
Apr 30, 2021 12.71 13.57 11.84 13.15 517,100 +0.31(+2.41%)
Apr 29, 2021 12.89 13.52 12.51 12.84 437,470 +0.03(+0.23%)
Apr 28, 2021 11.86 13.10 11.86 12.81 853,802 +1.59(+14.17%)
Apr 27, 2021 10.90 11.72 10.79 11.22 326,403 +0.39(+3.60%)
Apr 26, 2021 10.80 11.07 10.71 10.83 176,133 +0.15(+1.40%)
Apr 23, 2021 10.72 10.78 10.49 10.68 135,600 +0.04(+0.38%)
Apr 22, 2021 10.90 11.35 10.62 10.64 380,166 -0.30(-2.74%)
Apr 21, 2021 10.36 10.97 10.32 10.94 298,008 +0.47(+4.49%)
Apr 20, 2021 10.54 10.61 10.29 10.47 310,100 -0.20(-1.87%)
Apr 19, 2021 10.83 10.83 10.50 10.67 216,486 -0.23(-2.11%)
Apr 16, 2021 11.26 11.26 10.70 10.90 221,500 -0.24(-2.15%)
Apr 15, 2021 11.02 11.16 10.63 11.14 348,053 +0.31(+2.86%)
Apr 14, 2021 10.62 10.90 10.58 10.83 181,151 +0.16(+1.50%)
Apr 13, 2021 10.73 10.91 10.42 10.67 277,752 -0.17(-1.57%)
Apr 12, 2021 11.04 11.04 10.49 10.84 257,096 -0.29(-2.61%)
Apr 09, 2021 11.61 11.61 10.90 11.13 289,200 -0.57(-4.87%)
Apr 08, 2021 11.57 12.16 11.53 11.70 287,609 +0.34(+2.99%)
Apr 07, 2021 11.66 11.72 11.21 11.36 236,026 -0.36(-3.07%)
Apr 06, 2021 11.38 11.95 11.33 11.72 296,071 +0.46(+4.09%)
Apr 05, 2021 11.69 11.69 10.88 11.26 293,958 +0.00(+0.00%)
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.