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 (%)
Nov 30, 2018 7.430 7.550 7.400 7.460 94,800 -0.05(-0.67%)
Nov 29, 2018 7.730 7.800 7.380 7.510 143,736 -0.24(-3.10%)
Nov 28, 2018 7.430 7.840 7.380 7.750 109,422 +0.35(+4.73%)
Nov 27, 2018 7.350 7.450 7.230 7.400 38,038 +0.02(+0.27%)
Nov 26, 2018 7.460 7.660 7.270 7.380 63,656 -0.03(-0.40%)
Nov 23, 2018 7.210 7.500 7.110 7.410 48,200 +0.21(+2.92%)
Nov 21, 2018 7.200 7.200 7.200 0 +0.09(+1.27%)
Nov 20, 2018 7.200 7.265 7.060 7.110 255,754 -0.06(-0.84%)
Nov 19, 2018 7.050 7.280 7.000 7.170 185,433 +0.12(+1.70%)
Nov 16, 2018 7.060 7.190 6.930 7.050 122,800 -0.07(-0.98%)
Nov 15, 2018 6.960 7.170 6.960 7.120 63,620 +0.11(+1.57%)
Nov 14, 2018 7.050 7.130 6.950 7.010 93,767 +0.02(+0.29%)
Nov 13, 2018 7.050 7.170 6.900 6.990 57,584 +0.00(+0.00%)
Nov 12, 2018 7.000 7.110 6.920 6.990 70,641 -0.02(-0.29%)
Nov 09, 2018 6.940 7.050 6.710 7.010 155,500 +0.06(+0.86%)
Nov 08, 2018 6.940 6.990 6.600 6.950 77,373 -0.01(-0.14%)
Nov 07, 2018 6.300 6.970 6.210 6.960 137,305 +0.68(+10.83%)
Nov 06, 2018 6.290 6.360 6.220 6.280 54,619 -0.02(-0.32%)
Nov 05, 2018 6.450 6.470 6.280 6.300 86,226 -0.15(-2.33%)
Nov 02, 2018 6.330 6.610 6.250 6.450 69,700 +0.13(+2.06%)
Nov 01, 2018 6.280 6.490 5.770 6.320 65,070 +0.08(+1.28%)
Oct 31, 2018 6.080 6.290 6.040 6.240 82,338 +0.24(+4.00%)
Oct 30, 2018 6.140 6.180 5.960 6.000 100,271 -0.15(-2.44%)
Oct 29, 2018 6.240 6.490 6.090 6.150 114,766 -0.04(-0.65%)
Oct 26, 2018 6.200 6.390 6.150 6.190 127,500 -0.06(-0.96%)
Oct 25, 2018 6.080 6.360 5.990 6.250 644,988 +0.22(+3.65%)
Oct 24, 2018 6.290 6.410 6.000 6.030 124,720 -0.25(-3.98%)
Oct 23, 2018 6.450 6.480 6.250 6.280 95,974 -0.22(-3.38%)
Oct 22, 2018 6.530 6.630 6.475 6.500 107,217 -0.01(-0.15%)
Oct 19, 2018 6.610 6.700 6.450 6.510 122,200 -0.09(-1.36%)
Oct 18, 2018 6.750 6.810 6.590 6.600 106,986 -0.19(-2.80%)
Oct 17, 2018 6.830 6.890 6.725 6.790 79,756 -0.08(-1.16%)
Oct 16, 2018 6.600 6.940 6.550 6.870 191,101 +0.26(+3.93%)
Oct 15, 2018 6.580 6.690 6.450 6.610 126,229 +0.05(+0.76%)
Oct 12, 2018 6.800 6.800 6.500 6.560 137,800 -0.20(-2.96%)
Oct 11, 2018 6.450 6.810 6.450 6.760 181,037 +0.31(+4.81%)
Oct 10, 2018 6.620 6.700 6.410 6.450 142,427 -0.20(-3.01%)
Oct 09, 2018 6.750 6.950 6.630 6.650 144,785 -0.11(-1.63%)
Oct 08, 2018 6.500 6.790 6.450 6.760 223,519 +0.28(+4.32%)
Oct 05, 2018 7.110 7.170 6.460 6.480 845,600 -0.70(-9.75%)
Oct 04, 2018 7.380 7.380 7.130 7.180 189,651 -0.22(-2.97%)
Oct 03, 2018 7.540 7.570 7.390 7.400 51,347 -0.15(-1.99%)
Oct 02, 2018 7.490 7.620 7.460 7.550 274,185 +0.05(+0.67%)
Oct 01, 2018 7.490 7.520 7.260 7.500 120,604 +0.04(+0.54%)
Sep 28, 2018 7.370 7.540 7.370 7.460 67,300 +0.06(+0.81%)
Sep 27, 2018 7.410 7.460 7.359 7.400 79,558 -0.02(-0.27%)
Sep 26, 2018 7.500 7.565 7.360 7.420 73,765 -0.08(-1.07%)
Sep 25, 2018 7.500 7.580 7.500 7.500 38,912 +0.00(+0.00%)
Sep 24, 2018 7.530 7.530 7.280 7.500 93,587 -0.06(-0.79%)
Sep 21, 2018 7.590 7.640 7.480 7.560 171,800 -0.03(-0.40%)
Sep 20, 2018 7.480 7.650 7.430 7.590 64,864 +0.09(+1.20%)
Sep 19, 2018 7.510 7.590 7.400 7.500 94,733 +0.01(+0.13%)
Sep 18, 2018 7.500 7.570 7.450 7.490 239,959 -0.01(-0.13%)
Sep 17, 2018 7.520 7.610 7.450 7.500 45,537 -0.05(-0.66%)
Sep 14, 2018 7.460 7.580 7.450 7.550 63,600 +0.06(+0.80%)
Sep 13, 2018 7.520 7.773 7.450 7.490 89,418 +0.01(+0.13%)
Sep 12, 2018 7.680 7.680 7.450 7.480 75,599 -0.21(-2.73%)
Sep 11, 2018 7.740 7.920 7.600 7.690 40,851 -0.08(-1.03%)
Sep 10, 2018 7.850 7.900 7.700 7.770 81,695 -0.03(-0.38%)
Sep 07, 2018 7.670 7.840 7.660 7.800 44,100 +0.10(+1.30%)
Sep 06, 2018 7.800 7.810 7.660 7.700 63,961 -0.16(-2.04%)
Sep 05, 2018 7.800 7.901 7.665 7.860 73,106 +0.05(+0.64%)
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.