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 (%)
Jul 29, 2005 7.770 7.810 7.620 7.750 38,248 +0.00(+0.00%)
Jul 28, 2005 7.590 7.790 7.541 7.750 32,820 +0.06(+0.78%)
Jul 27, 2005 7.600 7.750 7.540 7.690 25,500 +0.05(+0.65%)
Jul 26, 2005 7.820 7.820 7.530 7.640 54,634 -0.18(-2.30%)
Jul 25, 2005 7.700 7.820 7.590 7.820 105,940 +0.14(+1.82%)
Jul 22, 2005 7.730 7.799 7.680 7.680 36,767 -0.04(-0.52%)
Jul 21, 2005 7.570 7.820 7.570 7.720 126,628 +0.14(+1.85%)
Jul 20, 2005 7.270 7.580 7.250 7.580 190,412 +0.28(+3.83%)
Jul 19, 2005 7.300 7.350 7.180 7.300 30,931 -0.08(-1.08%)
Jul 18, 2005 7.180 7.390 7.110 7.380 41,175 +0.20(+2.79%)
Jul 15, 2005 7.340 7.380 7.180 7.180 25,033 -0.19(-2.58%)
Jul 14, 2005 7.510 7.510 7.330 7.370 25,349 -0.14(-1.86%)
Jul 13, 2005 7.350 7.564 7.350 7.510 31,959 +0.12(+1.62%)
Jul 12, 2005 7.530 7.580 7.330 7.390 22,791 -0.26(-3.40%)
Jul 11, 2005 7.590 7.750 7.430 7.650 48,458 +0.00(+0.00%)
Jul 08, 2005 7.590 7.670 7.370 7.650 72,052 +0.07(+0.92%)
Jul 07, 2005 7.400 7.590 7.192 7.580 27,703 +0.06(+0.80%)
Jul 06, 2005 7.500 7.560 7.450 7.520 60,839 +0.00(+0.00%)
Jul 05, 2005 7.470 7.520 7.400 7.520 33,200 +0.07(+0.94%)
Jul 01, 2005 7.550 7.590 7.400 7.450 19,400 -0.03(-0.40%)
Jun 30, 2005 7.490 7.590 7.350 7.480 63,282 +0.07(+0.94%)
Jun 29, 2005 7.340 7.470 7.340 7.410 13,285 +0.03(+0.41%)
Jun 28, 2005 7.310 7.524 7.100 7.380 45,273 +0.03(+0.41%)
Jun 27, 2005 7.280 7.450 7.210 7.350 56,418 -0.03(-0.41%)
Jun 24, 2005 7.600 7.620 7.350 7.380 75,271 -0.23(-3.02%)
Jun 23, 2005 7.670 7.800 7.500 7.610 72,389 +0.02(+0.26%)
Jun 22, 2005 7.420 7.660 7.420 7.590 140,416 +0.19(+2.57%)
Jun 21, 2005 7.180 7.430 7.140 7.400 334,933 +0.22(+3.06%)
Jun 20, 2005 7.000 7.180 7.000 7.180 37,670 +0.15(+2.13%)
Jun 17, 2005 7.060 7.100 6.980 7.030 111,028 -0.06(-0.85%)
Jun 16, 2005 7.000 7.180 7.000 7.090 80,972 +0.10(+1.43%)
Jun 15, 2005 7.100 7.140 6.810 6.990 164,044 -0.05(-0.71%)
Jun 14, 2005 6.950 7.100 6.950 7.040 70,402 +0.05(+0.72%)
Jun 13, 2005 7.060 7.100 6.950 6.990 53,752 -0.04(-0.57%)
Jun 10, 2005 7.010 7.060 6.900 7.030 18,990 +0.06(+0.86%)
Jun 09, 2005 7.000 7.080 6.900 6.970 27,743 -0.04(-0.57%)
Jun 08, 2005 7.180 7.180 6.950 7.010 45,049 -0.17(-2.37%)
Jun 07, 2005 7.400 7.436 7.060 7.180 62,685 -0.19(-2.58%)
Jun 06, 2005 7.150 7.380 7.150 7.370 42,957 +0.15(+2.08%)
Jun 03, 2005 6.950 7.300 6.950 7.220 132,051 +0.22(+3.14%)
Jun 02, 2005 6.800 7.090 6.800 7.000 65,590 +0.20(+2.94%)
Jun 01, 2005 6.830 6.950 6.800 6.800 119,962 -0.08(-1.16%)
May 31, 2005 7.440 7.440 6.850 6.880 150,781 -0.40(-5.49%)
May 27, 2005 7.350 7.570 7.230 7.280 71,000 -0.11(-1.49%)
May 26, 2005 7.470 7.590 7.100 7.390 134,467 -0.06(-0.81%)
May 25, 2005 7.150 7.500 7.100 7.450 102,666 +0.25(+3.47%)
May 24, 2005 7.160 7.270 6.850 7.200 134,900 -0.01(-0.14%)
May 23, 2005 7.540 7.540 7.210 7.210 108,337 -0.30(-4.01%)
May 20, 2005 7.310 7.540 7.300 7.511 49,136 +0.17(+2.33%)
May 19, 2005 7.800 7.800 7.290 7.340 114,273 -0.27(-3.55%)
May 18, 2005 7.380 7.800 7.288 7.610 152,800 +0.47(+6.58%)
May 17, 2005 6.750 7.190 6.750 7.140 346,981 +0.40(+5.93%)
May 16, 2005 7.070 7.070 6.630 6.740 131,176 -0.26(-3.71%)
May 13, 2005 6.750 7.070 6.750 7.000 105,669 +0.25(+3.70%)
May 12, 2005 7.350 7.390 6.680 6.750 231,776 -0.17(-2.46%)
May 11, 2005 7.940 8.220 6.250 6.920 818,912 -0.77(-10.01%)
May 10, 2005 7.410 7.880 7.410 7.690 154,077 +0.26(+3.50%)
May 09, 2005 7.700 7.700 7.280 7.430 58,742 -0.14(-1.85%)
May 06, 2005 7.730 7.920 7.570 7.570 33,220 -0.10(-1.30%)
May 05, 2005 7.060 7.830 7.060 7.670 104,775 +0.54(+7.57%)
May 04, 2005 7.200 7.269 7.050 7.130 111,750 -0.06(-0.83%)
May 03, 2005 7.180 7.330 7.110 7.190 101,594 -0.03(-0.42%)
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.