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 (%)
Mar 31, 2008 3.330 3.390 3.180 3.250 78,500 -0.14(-4.13%)
Mar 28, 2008 3.540 3.540 3.380 3.390 23,725 -0.11(-3.14%)
Mar 27, 2008 3.500 3.580 3.500 3.500 19,940 -0.01(-0.28%)
Mar 26, 2008 3.520 3.610 3.480 3.510 69,497 +0.01(+0.29%)
Mar 25, 2008 3.230 3.680 3.230 3.500 76,376 +0.24(+7.36%)
Mar 24, 2008 3.290 3.420 3.220 3.260 105,130 -0.08(-2.40%)
Mar 21, 2008 3.370 3.420 3.260 3.340 59,587 +0.00(+0.00%)
Mar 20, 2008 3.370 3.420 3.260 3.340 59,587 -0.09(-2.62%)
Mar 19, 2008 3.650 3.650 3.350 3.430 91,801 -0.22(-6.03%)
Mar 18, 2008 3.660 3.800 3.610 3.650 91,623 +0.06(+1.67%)
Mar 17, 2008 3.670 3.720 3.520 3.590 53,986 -0.22(-5.77%)
Mar 14, 2008 3.670 3.900 3.650 3.810 33,710 +0.07(+1.87%)
Mar 13, 2008 3.640 3.830 3.580 3.740 107,297 -0.11(-2.86%)
Mar 12, 2008 3.760 3.910 3.740 3.850 40,594 +0.06(+1.58%)
Mar 11, 2008 3.870 4.010 3.710 3.790 106,995 -0.03(-0.79%)
Mar 10, 2008 4.070 4.090 3.820 3.820 73,166 -0.28(-6.83%)
Mar 07, 2008 4.170 4.250 4.050 4.100 42,383 -0.04(-0.97%)
Mar 06, 2008 4.360 4.360 4.140 4.140 55,975 -0.24(-5.48%)
Mar 05, 2008 4.540 4.580 4.280 4.380 55,258 -0.19(-4.16%)
Mar 04, 2008 4.750 4.840 4.500 4.570 63,503 -0.17(-3.59%)
Mar 03, 2008 4.880 4.940 4.650 4.740 52,271 -0.11(-2.27%)
Feb 29, 2008 4.890 4.970 4.810 4.850 28,622 -0.02(-0.41%)
Feb 28, 2008 4.990 5.120 4.840 4.870 76,054 -0.15(-2.99%)
Feb 27, 2008 5.100 5.200 5.020 5.020 122,934 -0.19(-3.65%)
Feb 26, 2008 5.020 5.400 4.960 5.210 213,183 +0.22(+4.41%)
Feb 25, 2008 4.950 5.080 4.870 4.990 171,209 -0.07(-1.38%)
Feb 22, 2008 4.940 5.100 4.870 5.060 123,010 +0.09(+1.81%)
Feb 21, 2008 5.040 5.060 4.870 4.970 45,839 -0.07(-1.39%)
Feb 20, 2008 5.070 5.070 4.840 5.040 65,049 -0.03(-0.59%)
Feb 19, 2008 5.070 5.110 5.000 5.070 51,621 +0.03(+0.60%)
Feb 18, 2008 5.030 5.107 4.970 5.040 52,331 +0.00(+0.00%)
Feb 15, 2008 5.030 5.107 4.970 5.040 52,331 -0.02(-0.40%)
Feb 14, 2008 5.150 5.170 5.010 5.060 245,034 -0.19(-3.62%)
Feb 13, 2008 5.310 5.500 5.110 5.250 250,143 -0.51(-8.85%)
Feb 12, 2008 5.020 6.000 4.890 5.760 204,133 +0.64(+12.50%)
Feb 11, 2008 5.000 5.220 4.900 5.120 173,576 +0.02(+0.39%)
Feb 08, 2008 5.020 5.250 4.930 5.100 77,604 +0.05(+0.99%)
Feb 07, 2008 4.860 5.110 4.780 5.050 98,211 +0.06(+1.20%)
Feb 06, 2008 4.860 5.030 4.810 4.990 60,192 +0.16(+3.31%)
Feb 05, 2008 5.020 5.020 4.680 4.830 68,534 -0.19(-3.78%)
Feb 04, 2008 4.720 5.120 4.660 5.020 75,517 +0.33(+7.04%)
Feb 01, 2008 4.780 4.780 4.550 4.690 55,834 +0.00(+0.00%)
Jan 31, 2008 4.490 4.700 4.400 4.690 54,263 +0.15(+3.30%)
Jan 30, 2008 4.600 4.740 4.450 4.540 80,158 -0.20(-4.22%)
Jan 29, 2008 4.410 4.800 4.370 4.740 83,341 +0.30(+6.76%)
Jan 28, 2008 4.200 4.460 4.150 4.440 143,745 +0.23(+5.46%)
Jan 25, 2008 4.320 4.320 4.180 4.210 41,824 -0.09(-2.09%)
Jan 24, 2008 4.240 4.310 4.100 4.300 51,328 +0.10(+2.38%)
Jan 23, 2008 4.120 4.240 4.050 4.200 76,537 -0.04(-0.94%)
Jan 22, 2008 4.000 4.300 3.790 4.240 83,116 -0.14(-3.20%)
Jan 21, 2008 4.190 4.440 4.100 4.380 63,046 +0.00(+0.00%)
Jan 18, 2008 4.190 4.440 4.100 4.380 63,046 +0.12(+2.82%)
Jan 17, 2008 4.380 4.410 4.200 4.260 54,183 -0.16(-3.62%)
Jan 16, 2008 3.950 4.450 3.800 4.420 119,593 +0.47(+11.90%)
Jan 15, 2008 3.970 4.140 3.890 3.950 87,221 -0.06(-1.50%)
Jan 14, 2008 4.500 4.500 3.950 4.010 296,211 -0.52(-11.48%)
Jan 11, 2008 4.870 4.870 4.480 4.530 131,304 -0.46(-9.22%)
Jan 10, 2008 4.780 5.040 4.740 4.990 43,353 +0.24(+5.05%)
Jan 09, 2008 4.740 4.880 4.450 4.750 97,925 +0.05(+1.06%)
Jan 08, 2008 5.150 5.190 4.650 4.700 134,426 -0.30(-6.00%)
Jan 07, 2008 5.560 5.670 4.780 5.000 222,702 -0.41(-7.58%)
Jan 04, 2008 6.230 6.380 5.410 5.410 183,808 -1.01(-15.73%)
Jan 03, 2008 6.450 6.450 6.380 6.420 61,048 -0.02(-0.31%)
Jan 02, 2008 6.310 6.450 6.290 6.440 81,040 +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.