Century Casinos IN (NQ: CNTY )

8.090 +0.070 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.500 7.600 7.473 7.560 79,516 +0.07(+0.93%)
Mar 30, 2017 7.460 7.600 7.460 7.490 39,296 -0.01(-0.13%)
Mar 29, 2017 7.630 7.730 7.480 7.500 94,701 -0.18(-2.34%)
Mar 28, 2017 7.650 7.700 7.450 7.680 21,507 +0.01(+0.13%)
Mar 27, 2017 7.300 7.740 7.290 7.670 17,082 +0.13(+1.72%)
Mar 24, 2017 7.660 7.660 7.460 7.540 17,277 -0.10(-1.31%)
Mar 23, 2017 7.360 7.740 7.360 7.640 16,826 +0.27(+3.66%)
Mar 22, 2017 7.460 7.510 7.300 7.370 38,674 -0.13(-1.73%)
Mar 21, 2017 7.670 7.690 7.490 7.500 31,376 -0.12(-1.57%)
Mar 20, 2017 7.660 7.772 7.600 7.620 32,236 -0.06(-0.78%)
Mar 17, 2017 7.520 7.700 7.520 7.680 94,657 -0.01(-0.13%)
Mar 16, 2017 7.700 7.700 7.390 7.690 32,489 -0.02(-0.26%)
Mar 15, 2017 7.700 7.790 7.700 7.710 26,424 -0.07(-0.90%)
Mar 14, 2017 7.660 7.820 7.570 7.780 25,115 +0.12(+1.57%)
Mar 13, 2017 7.260 7.690 7.260 7.660 60,600 +0.38(+5.22%)
Mar 10, 2017 7.650 7.890 7.250 7.280 103,405 +0.30(+4.30%)
Mar 09, 2017 6.970 7.050 6.930 6.980 37,221 +0.04(+0.58%)
Mar 08, 2017 6.900 7.050 6.900 6.940 24,794 +0.00(+0.00%)
Mar 07, 2017 6.900 7.030 6.830 6.940 20,029 +0.02(+0.29%)
Mar 06, 2017 7.220 7.220 6.860 6.920 29,921 -0.10(-1.42%)
Mar 03, 2017 6.850 7.050 6.811 7.020 86,602 +0.17(+2.48%)
Mar 02, 2017 6.960 6.960 6.730 6.850 53,582 -0.15(-2.14%)
Mar 01, 2017 6.870 7.070 6.860 7.000 33,393 +0.16(+2.34%)
Feb 28, 2017 6.960 6.980 6.750 6.840 69,762 -0.16(-2.29%)
Feb 27, 2017 7.000 7.100 6.950 7.000 59,161 -0.07(-0.99%)
Feb 24, 2017 6.930 7.180 6.930 7.070 75,422 +0.14(+2.02%)
Feb 23, 2017 7.000 7.000 6.797 6.930 41,772 +0.00(+0.00%)
Feb 22, 2017 6.930 6.990 6.850 6.930 23,153 -0.04(-0.57%)
Feb 21, 2017 6.960 7.000 6.860 6.970 36,475 +0.08(+1.16%)
Feb 17, 2017 6.890 6.890 6.890 0 +0.19(+2.84%)
Feb 16, 2017 6.780 6.780 6.670 6.700 271,866 -0.03(-0.45%)
Feb 15, 2017 6.610 6.740 6.540 6.730 34,659 +0.08(+1.20%)
Feb 14, 2017 6.740 6.750 6.611 6.650 24,730 -0.09(-1.34%)
Feb 13, 2017 6.750 6.750 6.700 6.740 57,448 -0.01(-0.15%)
Feb 10, 2017 6.720 6.750 6.650 6.750 20,680 +0.06(+0.90%)
Feb 09, 2017 6.700 6.750 6.640 6.690 20,156 -0.04(-0.59%)
Feb 08, 2017 6.820 6.875 6.700 6.730 23,517 -0.13(-1.90%)
Feb 07, 2017 6.980 7.020 6.820 6.860 24,940 -0.11(-1.58%)
Feb 06, 2017 6.950 7.030 6.930 6.970 27,771 -0.01(-0.14%)
Feb 03, 2017 7.000 7.000 6.950 6.980 42,414 +0.00(+0.00%)
Feb 02, 2017 7.020 7.020 6.940 6.980 19,268 -0.06(-0.85%)
Feb 01, 2017 7.050 7.060 7.000 7.040 33,778 -0.01(-0.14%)
Jan 31, 2017 7.000 7.130 6.950 7.050 42,338 +0.01(+0.14%)
Jan 30, 2017 7.070 7.220 6.920 7.040 50,877 -0.11(-1.54%)
Jan 27, 2017 7.070 7.160 6.930 7.150 19,892 +0.04(+0.56%)
Jan 26, 2017 7.260 7.260 7.070 7.110 17,314 -0.15(-2.07%)
Jan 25, 2017 7.270 7.330 7.160 7.260 24,490 -0.02(-0.27%)
Jan 24, 2017 7.300 7.300 7.170 7.280 14,645 -0.02(-0.27%)
Jan 23, 2017 7.410 7.410 7.220 7.300 22,614 -0.13(-1.75%)
Jan 20, 2017 7.400 7.500 7.400 7.430 11,794 +0.01(+0.13%)
Jan 19, 2017 7.380 7.460 7.300 7.420 14,832 -0.02(-0.27%)
Jan 18, 2017 7.540 7.540 7.352 7.440 18,815 -0.05(-0.67%)
Jan 17, 2017 7.390 7.500 7.370 7.490 26,255 +0.02(+0.27%)
Jan 13, 2017 7.470 7.470 7.470 0 +0.07(+0.95%)
Jan 12, 2017 7.520 7.520 7.390 7.400 23,075 -0.25(-3.27%)
Jan 11, 2017 7.620 7.690 7.570 7.650 14,374 -0.03(-0.39%)
Jan 10, 2017 7.430 7.730 7.430 7.680 21,085 +0.22(+2.95%)
Jan 09, 2017 7.610 7.610 7.450 7.460 17,906 -0.21(-2.74%)
Jan 06, 2017 7.740 7.820 7.650 7.670 21,877 -0.01(-0.13%)
Jan 05, 2017 7.890 7.890 7.590 7.680 29,547 -0.22(-2.78%)
Jan 04, 2017 7.890 7.990 7.870 7.900 21,669 +0.06(+0.77%)
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.