Century Casinos IN (NQ: CNTY )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.820 6.870 6.760 6.850 55,965 +0.03(+0.44%)
Aug 30, 2017 6.690 6.840 6.590 6.820 39,044 +0.11(+1.64%)
Aug 29, 2017 6.670 6.880 6.610 6.710 34,921 +0.03(+0.45%)
Aug 28, 2017 6.700 6.770 6.610 6.680 31,034 -0.04(-0.60%)
Aug 25, 2017 6.740 6.800 6.660 6.720 38,515 -0.06(-0.88%)
Aug 24, 2017 6.611 6.840 6.611 6.780 21,146 +0.00(+0.00%)
Aug 23, 2017 6.880 6.880 6.720 6.780 36,156 -0.09(-1.31%)
Aug 22, 2017 6.930 6.940 6.800 6.870 21,928 +0.08(+1.18%)
Aug 21, 2017 6.950 6.950 6.770 6.790 40,397 -0.14(-2.02%)
Aug 18, 2017 6.570 6.950 6.570 6.930 57,460 +0.28(+4.21%)
Aug 17, 2017 6.780 6.870 6.640 6.650 140,407 -0.16(-2.35%)
Aug 16, 2017 6.800 6.940 6.728 6.810 66,868 +0.01(+0.15%)
Aug 15, 2017 6.890 6.890 6.560 6.800 80,712 -0.02(-0.29%)
Aug 14, 2017 6.760 6.890 6.667 6.820 58,393 +0.05(+0.74%)
Aug 11, 2017 6.750 6.890 6.660 6.770 48,808 +0.04(+0.59%)
Aug 10, 2017 6.420 6.840 6.280 6.730 136,160 +0.27(+4.18%)
Aug 09, 2017 6.700 6.720 6.460 6.460 152,035 -0.24(-3.58%)
Aug 08, 2017 6.960 7.000 6.670 6.700 353,209 -0.26(-3.74%)
Aug 07, 2017 7.070 7.083 6.923 6.960 72,703 -0.11(-1.56%)
Aug 04, 2017 6.960 7.110 6.948 7.070 84,124 +0.07(+1.00%)
Aug 03, 2017 7.010 7.100 6.980 7.000 65,383 -0.05(-0.71%)
Aug 02, 2017 7.090 7.100 6.910 7.050 184,843 -0.05(-0.70%)
Aug 01, 2017 7.230 7.240 7.050 7.100 72,104 -0.09(-1.25%)
Jul 31, 2017 7.260 7.410 7.160 7.190 64,888 -0.12(-1.64%)
Jul 28, 2017 7.440 7.500 7.300 7.310 103,811 -0.16(-2.14%)
Jul 27, 2017 7.620 7.620 7.380 7.470 53,699 -0.11(-1.45%)
Jul 26, 2017 7.570 7.830 7.550 7.580 27,318 -0.04(-0.52%)
Jul 25, 2017 7.690 7.730 7.531 7.620 59,353 -0.06(-0.78%)
Jul 24, 2017 7.590 7.730 7.540 7.680 36,190 +0.01(+0.13%)
Jul 21, 2017 7.780 7.780 7.400 7.670 208,281 -0.02(-0.26%)
Jul 20, 2017 7.830 7.910 7.680 7.690 26,147 -0.17(-2.16%)
Jul 19, 2017 7.780 7.900 7.780 7.860 23,800 +0.07(+0.90%)
Jul 18, 2017 7.820 7.880 7.680 7.790 40,945 -0.04(-0.51%)
Jul 17, 2017 7.600 7.870 7.450 7.830 71,084 +0.27(+3.57%)
Jul 14, 2017 7.590 7.610 7.450 7.560 238,807 -0.02(-0.26%)
Jul 13, 2017 7.450 7.635 7.380 7.580 47,716 +0.13(+1.74%)
Jul 12, 2017 7.450 7.510 7.260 7.450 74,276 +0.02(+0.27%)
Jul 11, 2017 7.510 7.620 7.365 7.430 94,996 -0.10(-1.33%)
Jul 10, 2017 7.510 7.650 7.300 7.530 32,854 +0.00(+0.00%)
Jul 07, 2017 7.500 7.620 7.360 7.530 51,332 +0.05(+0.67%)
Jul 06, 2017 7.520 7.520 7.270 7.480 113,673 -0.09(-1.19%)
Jul 05, 2017 7.360 7.610 7.320 7.570 85,631 +0.20(+2.71%)
Jul 03, 2017 7.350 7.610 7.250 7.370 48,648 +0.00(+0.00%)
Jun 30, 2017 7.510 7.600 7.290 7.370 91,199 -0.11(-1.47%)
Jun 29, 2017 7.490 7.490 7.330 7.480 45,777 -0.01(-0.13%)
Jun 28, 2017 7.420 7.890 7.390 7.490 137,236 +0.09(+1.22%)
Jun 27, 2017 7.390 7.440 7.280 7.400 51,021 +0.02(+0.27%)
Jun 26, 2017 7.410 7.528 7.300 7.380 57,201 +0.02(+0.27%)
Jun 23, 2017 7.420 7.500 7.250 7.360 536,555 -0.08(-1.08%)
Jun 22, 2017 7.440 7.660 7.320 7.440 58,321 -0.01(-0.13%)
Jun 21, 2017 7.660 7.660 7.400 7.450 100,465 -0.20(-2.61%)
Jun 20, 2017 7.670 7.739 7.520 7.650 38,265 -0.03(-0.39%)
Jun 19, 2017 7.620 7.738 7.510 7.680 50,571 +0.10(+1.32%)
Jun 16, 2017 7.630 7.740 7.551 7.580 148,130 -0.23(-2.94%)
Jun 15, 2017 7.740 7.850 7.718 7.810 49,824 +0.00(+0.00%)
Jun 14, 2017 7.950 8.100 7.750 7.810 48,336 -0.17(-2.13%)
Jun 13, 2017 8.110 8.160 7.960 7.980 32,791 -0.13(-1.60%)
Jun 12, 2017 7.750 8.150 7.700 8.110 81,111 +0.41(+5.32%)
Jun 09, 2017 7.600 7.780 7.550 7.700 151,265 +0.10(+1.32%)
Jun 08, 2017 7.510 7.610 7.510 7.600 76,826 +0.07(+0.93%)
Jun 07, 2017 7.550 7.820 7.500 7.530 53,383 -0.02(-0.26%)
Jun 06, 2017 7.710 7.710 7.500 7.550 108,944 -0.16(-2.08%)
Jun 05, 2017 8.020 8.230 7.700 7.710 94,113 -0.31(-3.87%)
Jun 02, 2017 7.890 8.230 7.800 8.020 114,062 +0.12(+1.52%)
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.