Century Casinos IN (NQ: CNTY )

3.280 -0.050 (-1.50%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 2.450 2.510 2.450 2.500 25,042 +0.00(+0.08%)
Mar 30, 2010 2.520 2.520 2.400 2.498 50,795 -0.02(-0.87%)
Mar 29, 2010 2.560 2.570 2.480 2.520 69,813 -0.04(-1.56%)
Mar 26, 2010 2.530 2.600 2.530 2.560 30,916 +0.00(+0.00%)
Mar 25, 2010 2.570 2.590 2.500 2.560 53,223 +0.00(+0.00%)
Mar 24, 2010 2.440 2.590 2.440 2.560 111,801 +0.13(+5.35%)
Mar 23, 2010 2.450 2.490 2.430 2.430 103,440 -0.01(-0.41%)
Mar 22, 2010 2.480 2.490 2.370 2.440 29,826 +0.04(+1.67%)
Mar 19, 2010 2.350 2.460 2.290 2.400 769,879 +0.04(+1.69%)
Mar 18, 2010 2.320 2.360 2.290 2.360 25,583 +0.07(+3.06%)
Mar 17, 2010 2.380 2.390 2.280 2.290 86,481 -0.01(-0.43%)
Mar 16, 2010 2.310 2.320 2.260 2.300 50,736 +0.03(+1.33%)
Mar 15, 2010 2.280 2.370 2.250 2.270 56,331 -0.08(-3.41%)
Mar 12, 2010 2.357 2.369 2.290 2.350 19,670 +0.05(+2.17%)
Mar 11, 2010 2.290 2.350 2.290 2.300 44,049 -0.02(-0.86%)
Mar 10, 2010 2.320 2.439 2.290 2.320 53,985 -0.04(-1.69%)
Mar 09, 2010 2.300 2.410 2.290 2.360 27,775 -0.03(-1.26%)
Mar 08, 2010 2.400 2.410 2.260 2.390 101,508 -0.04(-1.64%)
Mar 05, 2010 2.420 2.450 2.384 2.430 7,570 +0.05(+2.02%)
Mar 04, 2010 2.405 2.405 2.380 2.382 5,600 -0.07(-2.78%)
Mar 03, 2010 2.370 2.450 2.370 2.450 8,447 +0.08(+3.38%)
Mar 02, 2010 2.390 2.410 2.350 2.370 33,690 +0.01(+0.42%)
Mar 01, 2010 2.470 2.470 2.330 2.360 15,731 -0.11(-4.45%)
Feb 26, 2010 2.420 2.470 2.400 2.470 3,100 +0.07(+2.92%)
Feb 25, 2010 2.420 2.420 2.400 2.400 2,750 -0.05(-2.04%)
Feb 24, 2010 2.450 2.460 2.420 2.450 24,869 -0.05(-2.00%)
Feb 23, 2010 2.433 2.500 2.430 2.500 2,723 +0.02(+0.81%)
Feb 22, 2010 2.500 2.500 2.450 2.480 7,509 -0.02(-0.80%)
Feb 19, 2010 2.480 2.500 2.450 2.500 9,368 +0.02(+0.81%)
Feb 18, 2010 2.500 2.500 2.460 2.480 6,612 +0.03(+1.22%)
Feb 17, 2010 2.520 2.520 2.430 2.450 21,454 -0.10(-3.92%)
Feb 16, 2010 2.440 2.590 2.430 2.550 27,985 +0.13(+5.37%)
Feb 12, 2010 2.480 2.420 2.420 2.420 2,500 -0.03(-1.22%)
Feb 11, 2010 2.450 2.500 2.420 2.450 5,356 +0.00(+0.00%)
Feb 10, 2010 2.480 2.510 2.390 2.450 53,620 -0.09(-3.54%)
Feb 09, 2010 2.460 2.570 2.440 2.540 11,557 +0.04(+1.60%)
Feb 08, 2010 2.450 2.540 2.400 2.500 16,793 +0.00(+0.00%)
Feb 05, 2010 2.400 2.520 2.400 2.500 10,557 +0.06(+2.46%)
Feb 04, 2010 2.450 2.450 2.400 2.440 5,468 -0.05(-2.01%)
Feb 03, 2010 2.502 2.502 2.441 2.490 8,925 -0.07(-2.73%)
Feb 02, 2010 2.390 2.560 2.390 2.560 10,200 +0.07(+2.81%)
Feb 01, 2010 2.474 2.490 2.420 2.490 4,370 -0.02(-0.80%)
Jan 29, 2010 2.510 2.570 2.450 2.510 20,553 -0.09(-3.46%)
Jan 28, 2010 2.530 2.600 2.500 2.600 16,238 +0.03(+1.17%)
Jan 27, 2010 2.590 2.590 2.510 2.570 12,276 -0.06(-2.28%)
Jan 26, 2010 2.470 2.670 2.430 2.630 37,569 +0.03(+1.15%)
Jan 25, 2010 2.310 2.655 2.260 2.600 89,204 +0.26(+11.11%)
Jan 22, 2010 2.350 2.390 2.230 2.340 36,622 -0.01(-0.43%)
Jan 21, 2010 2.390 2.413 2.350 2.350 23,132 -0.04(-1.67%)
Jan 20, 2010 2.440 2.480 2.370 2.390 30,075 -0.11(-4.40%)
Jan 19, 2010 2.510 2.580 2.460 2.500 26,098 -0.04(-1.57%)
Jan 15, 2010 2.500 2.540 2.540 2.540 38,900 +0.03(+1.20%)
Jan 14, 2010 2.508 2.510 2.500 2.510 15,060 +0.01(+0.40%)
Jan 13, 2010 2.500 2.540 2.490 2.500 45,395 -0.04(-1.57%)
Jan 12, 2010 2.550 2.550 2.500 2.540 14,256 -0.03(-1.17%)
Jan 11, 2010 2.550 2.601 2.550 2.570 19,023 +0.03(+1.18%)
Jan 08, 2010 2.480 2.540 2.480 2.540 10,430 +0.05(+2.01%)
Jan 07, 2010 2.560 2.560 2.490 2.490 15,785 -0.04(-1.58%)
Jan 06, 2010 2.530 2.570 2.500 2.530 6,030 +0.03(+1.20%)
Jan 05, 2010 2.600 2.600 2.500 2.500 36,736 -0.10(-3.85%)
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.