Century Casinos IN (NQ: CNTY )

8.770 -0.250 (-2.77%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.10 10.44 9.940 10.27 362,817 +0.10(+0.98%)
Mar 30, 2021 10.18 10.41 10.10 10.17 171,686 +0.02(+0.20%)
Mar 29, 2021 10.14 10.53 10.06 10.15 271,042 -0.26(-2.50%)
Mar 26, 2021 10.14 10.50 10.06 10.41 222,600 +0.26(+2.56%)
Mar 25, 2021 9.830 10.20 9.550 10.15 208,372 +0.32(+3.26%)
Mar 24, 2021 9.830 10.74 9.820 9.830 367,559 +0.24(+2.50%)
Mar 23, 2021 10.34 10.35 9.580 9.590 356,351 -0.86(-8.23%)
Mar 22, 2021 10.55 10.57 10.12 10.45 289,298 -0.12(-1.14%)
Mar 19, 2021 10.89 11.04 10.52 10.57 454,200 -0.33(-3.07%)
Mar 18, 2021 11.31 11.36 10.76 10.90 263,856 -0.46(-4.09%)
Mar 17, 2021 11.41 11.41 10.70 11.37 385,241 +0.01(+0.09%)
Mar 16, 2021 12.10 13.35 10.95 11.36 1,020,214 -0.89(-7.27%)
Mar 15, 2021 10.30 12.29 10.30 12.25 806,497 +2.15(+21.29%)
Mar 12, 2021 9.330 10.20 9.220 10.10 653,400 +0.87(+9.43%)
Mar 11, 2021 8.780 9.230 8.550 9.230 266,500 +0.58(+6.71%)
Mar 10, 2021 8.480 8.730 8.400 8.650 149,496 +0.34(+4.09%)
Mar 09, 2021 8.220 8.490 8.050 8.310 103,342 +0.16(+1.96%)
Mar 08, 2021 8.470 8.560 8.100 8.150 175,707 -0.24(-2.86%)
Mar 05, 2021 8.590 8.610 7.360 8.390 384,600 -0.10(-1.18%)
Mar 04, 2021 8.850 9.500 8.060 8.490 452,374 -0.34(-3.85%)
Mar 03, 2021 8.280 9.000 8.280 8.830 318,005 +0.63(+7.68%)
Mar 02, 2021 8.190 8.390 8.090 8.200 142,947 +0.05(+0.61%)
Mar 01, 2021 8.300 8.336 8.145 8.150 155,050 +0.09(+1.12%)
Feb 26, 2021 8.480 8.900 7.830 8.060 501,700 -0.64(-7.36%)
Feb 25, 2021 8.880 8.900 8.520 8.700 306,858 -0.03(-0.34%)
Feb 24, 2021 8.330 8.890 8.330 8.730 328,117 +0.36(+4.30%)
Feb 23, 2021 7.880 8.500 7.750 8.370 344,875 +0.46(+5.82%)
Feb 22, 2021 7.990 8.400 7.880 7.910 233,915 -0.14(-1.74%)
Feb 19, 2021 7.750 8.130 7.750 8.050 203,500 +0.30(+3.87%)
Feb 18, 2021 7.670 7.850 7.375 7.750 128,388 +0.02(+0.26%)
Feb 17, 2021 7.820 7.890 7.680 7.730 88,734 -0.13(-1.65%)
Feb 16, 2021 8.110 8.130 7.840 7.860 135,320 -0.19(-2.36%)
Feb 12, 2021 7.930 8.080 7.810 8.050 147,800 +0.05(+0.63%)
Feb 11, 2021 8.340 8.340 7.750 8.000 183,067 -0.34(-4.08%)
Feb 10, 2021 8.100 8.380 8.070 8.340 235,262 +0.23(+2.84%)
Feb 09, 2021 8.250 8.250 7.920 8.110 240,647 -0.18(-2.17%)
Feb 08, 2021 8.630 8.670 8.160 8.290 284,765 -0.19(-2.24%)
Feb 05, 2021 8.290 8.850 8.248 8.480 404,500 +0.24(+2.91%)
Feb 04, 2021 8.060 8.290 7.770 8.240 544,438 +0.18(+2.23%)
Feb 03, 2021 7.890 8.250 7.680 8.060 426,882 +0.19(+2.41%)
Feb 02, 2021 7.210 7.920 7.200 7.870 679,257 +0.83(+11.79%)
Feb 01, 2021 6.970 7.440 6.880 7.040 338,308 +0.09(+1.29%)
Jan 29, 2021 6.900 7.080 6.700 6.950 230,700 -0.03(-0.43%)
Jan 28, 2021 6.730 7.080 6.680 6.980 269,393 +0.33(+4.96%)
Jan 27, 2021 6.910 7.044 6.430 6.650 308,824 -0.51(-7.12%)
Jan 26, 2021 7.280 7.330 7.040 7.160 223,487 -0.06(-0.83%)
Jan 25, 2021 7.480 7.800 7.120 7.220 365,411 -0.20(-2.70%)
Jan 22, 2021 6.950 7.430 6.907 7.420 258,700 +0.37(+5.25%)
Jan 21, 2021 7.000 7.100 6.890 7.050 139,594 +0.04(+0.57%)
Jan 20, 2021 6.850 7.080 6.830 7.010 202,008 +0.21(+3.09%)
Jan 19, 2021 7.400 7.410 6.790 6.800 485,916 -0.50(-6.85%)
Jan 15, 2021 7.260 7.450 7.170 7.300 354,400 +0.00(+0.00%)
Jan 14, 2021 7.210 7.609 7.210 7.300 356,672 +0.15(+2.10%)
Jan 13, 2021 6.930 7.460 6.830 7.150 480,049 +0.19(+2.73%)
Jan 12, 2021 6.670 6.980 6.630 6.960 235,117 +0.31(+4.66%)
Jan 11, 2021 6.500 6.720 6.460 6.650 163,684 +0.09(+1.37%)
Jan 08, 2021 6.510 6.570 6.360 6.560 215,300 +0.09(+1.39%)
Jan 07, 2021 6.520 6.600 6.415 6.470 173,586 +0.04(+0.62%)
Jan 06, 2021 6.440 6.670 6.280 6.430 461,797 +0.00(+0.00%)
Jan 05, 2021 6.100 6.580 6.050 6.430 234,962 +0.25(+4.05%)
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.