Century Casinos IN (NQ: CNTY )

3.160 -0.170 (-5.11%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.160 2.160 2.151 2.151 700 -0.01(-0.42%)
Dec 30, 2002 2.170 2.170 2.120 2.160 11,000 +0.01(+0.47%)
Dec 27, 2002 1.980 2.250 1.970 2.150 33,900 -0.10(-4.44%)
Dec 26, 2002 2.200 2.250 2.190 2.250 5,800 +0.06(+2.69%)
Dec 24, 2002 2.191 2.191 2.191 2.191 200 +0.00(+0.05%)
Dec 23, 2002 2.110 2.250 2.110 2.190 19,800 +0.01(+0.46%)
Dec 20, 2002 2.110 2.190 2.110 2.180 6,400 +0.04(+1.87%)
Dec 19, 2002 2.170 2.170 2.140 2.140 1,900 +0.00(+0.00%)
Dec 18, 2002 2.110 2.140 2.100 2.140 8,600 -0.04(-1.83%)
Dec 17, 2002 2.190 2.200 2.120 2.180 22,200 +0.03(+1.40%)
Dec 16, 2002 2.110 2.160 2.080 2.150 24,400 +0.07(+3.37%)
Dec 13, 2002 2.040 2.080 2.010 2.080 16,900 -0.02(-0.95%)
Dec 12, 2002 2.060 2.100 2.000 2.100 34,100 +0.08(+3.96%)
Dec 11, 2002 2.000 2.040 1.980 2.020 48,000 +0.00(+0.25%)
Dec 10, 2002 2.020 2.020 1.980 2.015 6,500 -0.06(-3.12%)
Dec 09, 2002 2.080 2.100 1.980 2.080 8,200 +0.03(+1.46%)
Dec 06, 2002 2.040 2.050 1.980 2.050 4,700 +0.00(+0.00%)
Dec 05, 2002 2.040 2.090 2.000 2.050 16,500 +0.00(+0.00%)
Dec 04, 2002 2.170 2.170 1.960 2.050 34,100 -0.10(-4.65%)
Dec 03, 2002 2.180 2.180 2.150 2.150 4,400 -0.04(-1.83%)
Dec 02, 2002 2.100 2.190 2.100 2.190 10,600 +0.09(+4.29%)
Nov 29, 2002 2.110 2.110 2.100 2.100 6,000 -0.08(-3.63%)
Nov 27, 2002 2.140 2.180 2.090 2.179 6,000 +0.09(+4.26%)
Nov 26, 2002 2.170 2.180 2.050 2.090 6,500 -0.08(-3.69%)
Nov 25, 2002 2.120 2.190 2.120 2.170 3,200 +0.01(+0.51%)
Nov 22, 2002 2.118 2.159 2.100 2.159 1,700 -0.03(-1.42%)
Nov 21, 2002 2.101 2.200 2.020 2.190 22,100 +0.10(+4.78%)
Nov 20, 2002 2.100 2.140 2.070 2.090 5,200 -0.00(-0.05%)
Nov 19, 2002 2.000 2.140 1.950 2.091 6,600 +0.00(+0.05%)
Nov 18, 2002 2.100 2.100 2.020 2.090 7,400 +0.04(+2.20%)
Nov 15, 2002 2.090 2.100 2.021 2.045 6,600 -0.04(-1.68%)
Nov 14, 2002 2.090 2.090 2.080 2.080 4,200 +0.00(+0.00%)
Nov 13, 2002 2.080 2.085 2.050 2.080 8,800 +0.00(+0.00%)
Nov 12, 2002 2.060 2.080 2.000 2.080 7,600 +0.02(+0.97%)
Nov 11, 2002 2.060 2.060 2.060 2.060 200 -0.03(-1.44%)
Nov 08, 2002 2.110 2.189 2.050 2.090 10,900 -0.04(-1.65%)
Nov 07, 2002 2.100 2.125 2.100 2.125 2,800 +0.02(+1.19%)
Nov 06, 2002 2.115 2.150 2.090 2.100 15,600 -0.02(-0.94%)
Nov 05, 2002 2.080 2.150 2.080 2.120 14,800 +0.02(+0.95%)
Nov 04, 2002 2.190 2.190 2.011 2.100 13,800 -0.02(-0.94%)
Nov 01, 2002 2.121 2.121 2.120 2.120 2,800 -0.06(-2.75%)
Oct 31, 2002 2.130 2.200 2.050 2.180 11,100 -0.02(-0.91%)
Oct 30, 2002 2.240 2.240 2.110 2.200 7,900 +0.02(+0.92%)
Oct 29, 2002 2.070 2.100 2.070 2.180 6,400 +0.04(+1.87%)
Oct 28, 2002 2.100 2.149 2.080 2.140 6,300 +0.03(+1.42%)
Oct 25, 2002 2.180 2.250 2.110 2.110 9,200 -0.07(-3.21%)
Oct 24, 2002 2.240 2.250 2.020 2.180 2,830,000 -0.01(-0.46%)
Oct 23, 2002 2.120 2.200 2.110 2.190 7,900 +0.09(+4.29%)
Oct 22, 2002 2.200 2.200 2.000 2.100 14,100 +0.10(+5.00%)
Oct 21, 2002 1.901 2.000 1.900 2.000 1,000 +0.02(+1.01%)
Oct 18, 2002 1.860 1.980 1.860 1.980 300 -0.06(-2.89%)
Oct 17, 2002 1.800 2.110 1.800 2.039 9,900 +0.20(+10.82%)
Oct 16, 2002 1.890 1.890 1.710 1.840 12,300 -0.04(-2.13%)
Oct 15, 2002 1.960 2.000 1.800 1.880 10,300 +0.08(+4.44%)
Oct 14, 2002 1.800 1.890 1.800 1.800 12,900 +0.03(+1.69%)
Oct 11, 2002 1.700 1.800 1.650 1.770 72,200 -0.03(-1.67%)
Oct 10, 2002 1.860 1.990 1.630 1.800 23,250 -0.19(-9.55%)
Oct 09, 2002 1.950 2.011 1.950 1.990 4,900 -0.08(-3.86%)
Oct 08, 2002 1.990 2.070 1.870 2.070 7,900 +0.02(+1.02%)
Oct 07, 2002 2.030 2.049 1.980 2.049 11,175 -0.17(-7.70%)
Oct 04, 2002 2.020 2.220 2.010 2.220 8,100 +0.07(+3.26%)
Oct 03, 2002 2.120 2.150 2.120 2.150 3,700 -0.11(-4.87%)
Oct 02, 2002 2.280 2.280 2.180 2.260 5,300 -0.02(-0.88%)
Oct 01, 2002 2.260 2.300 2.250 2.280 7,100 -0.17(-6.94%)
Sep 30, 2002 2.490 2.490 1.950 2.450 11,700 +0.34(+16.11%)
Sep 27, 2002 2.300 2.350 2.000 2.110 23,600 -0.36(-14.57%)
Sep 26, 2002 2.410 2.490 2.400 2.470 5,700 -0.01(-0.40%)
Sep 25, 2002 2.380 2.490 2.380 2.480 7,500 +0.10(+4.25%)
Sep 24, 2002 2.260 2.379 2.000 2.379 11,000 -0.06(-2.46%)
Sep 23, 2002 2.500 2.500 2.290 2.439 7,500 -0.06(-2.44%)
Sep 20, 2002 2.500 2.500 2.300 2.500 8,200 +0.00(+0.04%)
Sep 19, 2002 2.450 2.500 2.330 2.499 9,600 +0.05(+2.04%)
Sep 18, 2002 2.420 2.420 2.420 2.449 1,300 -0.06(-2.43%)
Sep 17, 2002 2.500 2.510 2.500 2.510 1,800 -0.02(-0.75%)
Sep 16, 2002 2.450 2.550 2.450 2.529 7,500 +0.05(+1.98%)
Sep 13, 2002 2.460 2.490 2.430 2.480 2,700 +0.02(+0.85%)
Sep 12, 2002 2.470 2.490 2.380 2.459 5,000 -0.04(-1.60%)
Sep 11, 2002 2.500 2.500 2.470 2.499 1,200 +0.01(+0.36%)
Sep 10, 2002 2.500 2.500 2.451 2.490 1,700 +0.00(+0.04%)
Sep 09, 2002 2.520 2.520 2.460 2.489 2,400 -0.07(-2.77%)
Sep 06, 2002 2.470 2.560 2.460 2.560 4,300 +0.04(+1.63%)
Sep 05, 2002 2.520 2.590 2.410 2.519 42,600 -0.12(-4.55%)
Sep 04, 2002 2.620 2.639 2.550 2.639 6,480 -0.00(-0.04%)
Sep 03, 2002 2.640 2.640 2.580 2.640 9,100 +0.00(+0.04%)
Aug 30, 2002 2.620 2.640 2.600 2.639 5,800 +0.01(+0.38%)
Aug 29, 2002 2.600 2.629 2.561 2.629 2,900 +0.03(+1.15%)
Aug 28, 2002 2.520 2.660 2.520 2.599 3,700 -0.00(-0.04%)
Aug 27, 2002 2.540 2.600 2.510 2.600 9,200 +0.00(+0.04%)
Aug 26, 2002 2.580 2.620 2.580 2.599 9,000 +0.03(+1.13%)
Aug 23, 2002 2.580 2.640 2.530 2.570 16,950 -0.01(-0.39%)
Aug 22, 2002 2.550 2.580 2.410 2.580 9,300 +0.03(+1.18%)
Aug 21, 2002 2.550 2.550 2.510 2.550 15,400 +0.01(+0.43%)
Aug 20, 2002 2.490 2.540 2.490 2.539 14,100 +0.09(+3.63%)
Aug 16, 2002 2.490 2.500 2.450 2.450 8,100 -0.05(-2.00%)
Aug 15, 2002 2.480 2.500 2.450 2.500 4,900 +0.02(+0.85%)
Aug 14, 2002 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Aug 13, 2002 2.501 2.529 2.450 2.479 5,700 -0.02(-0.80%)
Aug 12, 2002 2.500 2.500 2.499 2.499 1,200 -0.05(-1.96%)
Aug 07, 2002 2.500 2.549 2.500 2.549 29,600 +0.05(+1.96%)
Aug 06, 2002 2.550 2.550 2.490 2.500 35,500 -0.08(-3.06%)
Aug 05, 2002 2.579 2.579 2.500 2.579 5,800 +0.00(+0.00%)
Aug 02, 2002 2.580 2.580 2.510 2.579 4,700 -0.00(-0.04%)
Aug 01, 2002 2.630 2.630 2.580 2.580 5,600 -0.06(-2.24%)
Jul 31, 2002 2.640 2.640 2.500 2.639 43,900 +0.00(+0.00%)
Jul 30, 2002 2.550 2.639 2.500 2.639 43,000 -0.00(-0.04%)
Jul 29, 2002 2.440 2.640 2.410 2.640 24,400 +0.27(+11.44%)
Jul 26, 2002 2.320 2.369 2.320 2.369 700 +0.02(+0.81%)
Jul 25, 2002 2.380 2.380 2.150 2.350 1,800 -0.08(-3.29%)
Jul 24, 2002 2.170 2.185 2.080 2.430 9,700 +0.24(+10.96%)
Jul 23, 2002 2.480 2.500 2.170 2.190 30,800 -0.31(-12.36%)
Jul 22, 2002 2.360 2.499 2.230 2.499 26,200 +0.07(+2.88%)
Jul 19, 2002 2.359 2.439 2.350 2.429 700 +0.13(+5.65%)
Jul 17, 2002 2.480 2.490 2.000 2.299 42,100 -0.56(-19.62%)
Jul 12, 2002 2.810 2.860 2.780 2.860 15,700 -0.08(-2.69%)
Jul 11, 2002 2.880 2.950 2.810 2.939 9,800 -0.05(-1.71%)
Jul 10, 2002 3.030 3.030 2.900 2.990 11,200 -0.06(-1.94%)
Jul 09, 2002 2.989 3.049 2.989 3.049 50,500 +0.05(+1.63%)
Jul 08, 2002 2.900 3.000 2.900 3.000 25,000 +0.10(+3.45%)
Jul 05, 2002 2.899 2.900 2.710 2.900 2,300 +0.00(+0.00%)
Jul 04, 2002 2.750 2.900 2.750 2.900 1,000 +0.00(+0.00%)
Jul 03, 2002 2.750 2.900 2.750 2.900 1,000 +0.01(+0.35%)
Jul 02, 2002 2.890 2.890 2.700 2.890 53,100 +0.13(+4.86%)
Jul 01, 2002 2.950 2.950 2.700 2.756 9,500 -0.24(-8.13%)
Jun 28, 2002 2.800 3.000 2.800 3.000 11,300 +0.10(+3.45%)
Jun 27, 2002 2.820 2.900 2.700 2.900 22,000 +0.00(+0.00%)
Jun 26, 2002 2.800 2.950 2.610 2.900 16,100 -0.10(-3.30%)
Jun 25, 2002 2.990 3.040 2.800 2.999 20,700 -0.01(-0.37%)
Jun 21, 2002 3.000 3.000 3.000 3.010 7,600 +0.01(+0.33%)
Jun 20, 2002 2.710 3.000 2.710 3.000 25,400 +0.30(+11.11%)
Jun 19, 2002 2.770 2.770 2.620 2.700 4,200 -0.08(-2.88%)
Jun 18, 2002 2.660 2.780 2.630 2.780 8,200 -0.02(-0.71%)
Jun 17, 2002 2.660 2.830 2.660 2.800 9,200 -0.08(-2.74%)
Jun 14, 2002 2.730 2.890 2.680 2.879 22,100 -0.12(-4.03%)
Jun 12, 2002 3.000 3.010 2.900 3.000 7,900 +0.00(+0.00%)
Jun 11, 2002 2.880 3.000 2.870 3.000 10,900 -0.02(-0.63%)
Jun 10, 2002 2.980 3.019 2.960 3.019 3,100 -0.10(-3.21%)
Jun 07, 2002 3.140 3.140 2.920 3.119 5,100 -0.02(-0.64%)
Jun 06, 2002 3.020 3.159 2.870 3.139 5,000 -0.01(-0.35%)
Jun 05, 2002 3.109 3.150 2.980 3.150 19,100 +0.15(+5.04%)
May 31, 2002 2.990 3.000 2.930 2.999 2,900 -0.14(-4.46%)
May 28, 2002 3.140 3.140 3.000 3.139 5,800 -0.01(-0.32%)
May 27, 2002 3.150 3.150 3.020 3.149 5,700 +0.00(+0.00%)
May 24, 2002 3.150 3.150 3.020 3.149 5,700 +0.00(+0.00%)
May 23, 2002 3.100 3.150 3.100 3.149 3,400 +0.07(+2.21%)
May 22, 2002 3.082 3.082 3.082 3.081 1,700 -0.07(-2.19%)
May 21, 2002 3.010 3.200 2.950 3.150 37,400 +0.15(+5.00%)
May 20, 2002 3.250 3.250 3.000 3.000 28,900 -0.19(-5.93%)
May 17, 2002 3.000 3.400 3.000 3.189 23,200 +0.19(+6.30%)
May 16, 2002 3.040 3.100 3.000 3.000 37,800 -0.10(-3.23%)
May 15, 2002 3.110 3.250 3.010 3.100 38,100 -0.05(-1.59%)
May 14, 2002 3.130 3.180 3.010 3.150 21,000 +0.01(+0.35%)
May 13, 2002 3.100 3.150 3.010 3.139 7,000 -0.02(-0.66%)
May 10, 2002 3.100 3.279 3.100 3.160 5,300 -0.13(-3.92%)
May 09, 2002 3.330 3.330 3.060 3.289 11,000 -0.06(-1.79%)
May 08, 2002 3.250 3.440 3.250 3.349 15,400 +0.10(+3.08%)
May 07, 2002 3.300 3.300 3.150 3.249 19,100 +0.01(+0.28%)
May 06, 2002 3.290 3.300 3.000 3.240 29,900 +0.04(+1.25%)
May 03, 2002 3.190 3.290 3.090 3.200 14,300 +0.00(+0.00%)
May 02, 2002 3.360 3.440 3.150 3.200 21,000 -0.15(-4.48%)
May 01, 2002 3.210 3.440 3.210 3.350 13,000 +0.12(+3.72%)
Apr 30, 2002 3.430 3.440 3.210 3.230 43,900 -0.15(-4.44%)
Apr 29, 2002 3.380 3.440 3.300 3.380 33,300 +0.04(+1.08%)
Apr 26, 2002 3.300 3.390 3.200 3.344 14,800 +0.03(+1.03%)
Apr 25, 2002 3.310 3.310 3.150 3.310 22,000 -0.05(-1.49%)
Apr 24, 2002 3.290 3.400 3.060 3.360 23,500 +0.20(+6.33%)
Apr 23, 2002 3.000 3.350 3.000 3.160 55,600 +0.16(+5.33%)
Apr 22, 2002 2.990 3.050 2.900 3.000 45,300 -0.08(-2.60%)
Apr 19, 2002 2.995 3.120 2.995 3.080 29,800 +0.07(+2.33%)
Apr 18, 2002 2.820 3.010 2.820 3.010 41,300 +0.07(+2.38%)
Apr 17, 2002 2.960 3.030 2.830 2.940 19,000 -0.06(-2.00%)
Apr 16, 2002 2.810 3.100 2.800 3.000 56,000 -0.06(-1.96%)
Apr 15, 2002 3.000 3.100 2.760 3.060 12,400 -0.02(-0.65%)
Apr 12, 2002 2.980 3.080 2.980 3.080 30,300 +0.07(+2.33%)
Apr 11, 2002 3.030 3.240 2.980 3.010 25,700 +0.03(+1.01%)
Apr 10, 2002 3.150 3.151 2.750 2.980 27,300 -0.17(-5.40%)
Apr 09, 2002 3.200 3.250 3.150 3.150 20,600 -0.10(-3.08%)
Apr 08, 2002 3.240 3.280 2.600 3.250 68,400 +0.00(+0.00%)
Apr 05, 2002 3.350 3.410 3.230 3.250 23,700 -0.05(-1.52%)
Apr 04, 2002 3.400 3.400 3.280 3.300 6,400 -0.13(-3.79%)
Apr 03, 2002 3.350 3.430 3.200 3.430 41,900 +0.08(+2.39%)
Apr 02, 2002 3.300 3.420 3.250 3.350 39,900 -0.05(-1.47%)
Apr 01, 2002 3.420 3.440 3.250 3.400 138,200 +0.00(+0.00%)
Mar 29, 2002 3.200 3.430 3.150 3.400 208,100 +0.00(+0.00%)
Mar 28, 2002 3.200 3.430 3.150 3.400 208,100 +0.25(+7.94%)
Mar 27, 2002 3.150 3.229 3.110 3.150 19,500 -0.05(-1.56%)
Mar 26, 2002 3.300 3.350 3.150 3.200 28,100 -0.15(-4.48%)
Mar 25, 2002 3.070 3.350 3.060 3.350 71,900 +0.30(+9.84%)
Mar 22, 2002 3.220 3.230 3.000 3.050 28,100 -0.18(-5.57%)
Mar 21, 2002 3.080 3.250 3.000 3.230 22,300 +0.06(+1.89%)
Mar 20, 2002 3.280 3.350 2.810 3.170 140,900 -0.08(-2.46%)
Mar 19, 2002 3.400 3.400 3.160 3.250 85,800 +0.09(+2.85%)
Mar 18, 2002 2.940 3.810 2.940 3.160 351,300 +0.41(+14.91%)
Mar 15, 2002 2.390 2.880 2.380 2.750 96,000 +0.36(+15.06%)
Mar 14, 2002 2.390 2.390 2.340 2.390 27,000 +0.04(+1.70%)
Mar 13, 2002 2.290 2.390 2.290 2.350 14,800 +0.01(+0.43%)
Mar 12, 2002 2.370 2.390 2.340 2.340 2,600 +0.03(+1.30%)
Mar 11, 2002 2.360 2.360 2.310 2.310 8,200 +0.03(+1.32%)
Mar 08, 2002 2.330 2.350 2.280 2.280 5,100 -0.02(-0.87%)
Mar 07, 2002 2.350 2.350 2.300 2.300 3,400 +0.00(+0.00%)
Mar 06, 2002 2.330 2.350 2.290 2.300 15,600 +0.05(+2.22%)
Mar 05, 2002 2.290 2.350 2.180 2.250 10,700 +0.02(+0.90%)
Mar 04, 2002 2.290 2.290 2.095 2.230 6,300 +0.11(+5.19%)
Mar 01, 2002 2.110 2.250 2.110 2.120 13,100 +0.02(+0.71%)
Feb 28, 2002 2.115 2.120 2.070 2.105 5,900 -0.02(-0.71%)
Feb 27, 2002 2.160 2.160 2.020 2.120 22,600 -0.08(-3.64%)
Feb 26, 2002 2.200 2.200 2.200 2.200 1,500 +0.00(+0.00%)
Feb 25, 2002 2.200 2.200 2.190 2.200 8,400 +0.01(+0.46%)
Feb 22, 2002 2.175 2.240 2.160 2.190 38,600 +0.02(+0.92%)
Feb 21, 2002 2.140 2.200 2.140 2.170 6,500 +0.07(+3.33%)
Feb 20, 2002 2.100 2.140 2.100 2.100 3,100 +0.01(+0.48%)
Feb 19, 2002 2.320 2.320 2.060 2.090 34,300 -0.25(-10.68%)
Feb 18, 2002 2.330 2.350 2.320 2.340 18,500 +0.00(+0.00%)
Feb 15, 2002 2.330 2.350 2.320 2.340 18,500 +0.01(+0.43%)
Feb 14, 2002 2.340 2.340 2.300 2.330 5,900 -0.02(-0.85%)
Feb 13, 2002 2.300 2.350 2.290 2.350 21,000 +0.05(+2.17%)
Feb 12, 2002 2.300 2.310 2.260 2.300 7,800 +0.01(+0.44%)
Feb 11, 2002 2.300 2.300 2.290 2.290 2,900 +0.01(+0.44%)
Feb 08, 2002 2.270 2.290 2.260 2.280 3,400 +0.00(+0.00%)
Feb 07, 2002 2.350 2.350 2.280 2.280 13,300 +0.00(+0.00%)
Feb 06, 2002 2.320 2.320 2.280 2.280 2,100 -0.02(-0.87%)
Feb 05, 2002 2.300 2.300 2.300 2.300 3,100 -0.01(-0.43%)
Feb 04, 2002 2.350 2.350 2.280 2.310 4,000 -0.02(-0.86%)
Feb 01, 2002 2.350 2.360 2.330 2.330 8,600 -0.02(-0.85%)
Jan 31, 2002 2.280 2.370 2.280 2.350 34,200 +0.05(+2.17%)
Jan 30, 2002 2.325 2.340 2.290 2.300 10,000 -0.02(-0.86%)
Jan 29, 2002 2.350 2.350 2.320 2.320 3,700 -0.03(-1.28%)
Jan 28, 2002 2.350 2.350 2.350 2.350 900 +0.05(+2.17%)
Jan 25, 2002 2.360 2.390 2.300 2.300 97,600 -0.06(-2.54%)
Jan 24, 2002 2.265 2.360 2.265 2.360 18,600 +0.09(+3.96%)
Jan 23, 2002 2.270 2.300 2.270 2.270 5,300 +0.02(+1.11%)
Jan 22, 2002 2.240 2.295 2.240 2.245 10,400 -0.05(-2.39%)
Jan 21, 2002 2.340 2.360 2.300 2.300 9,800 +0.00(+0.00%)
Jan 18, 2002 2.340 2.360 2.300 2.300 9,800 -0.01(-0.43%)
Jan 17, 2002 2.360 2.360 2.310 2.310 8,800 +0.05(+2.21%)
Jan 16, 2002 2.360 2.360 2.260 2.260 29,300 -0.10(-4.24%)
Jan 15, 2002 2.297 2.360 2.297 2.360 16,900 +0.04(+1.72%)
Jan 14, 2002 2.350 2.350 2.260 2.320 16,800 -0.03(-1.28%)
Jan 11, 2002 2.340 2.350 2.330 2.350 5,800 +0.04(+1.73%)
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.