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 (%)
May 28, 2021 14.68 14.68 13.84 13.99 215,916 -0.52(-3.58%)
May 27, 2021 14.40 14.59 14.24 14.51 180,866 +0.17(+1.19%)
May 26, 2021 13.92 14.53 13.74 14.34 191,748 +0.55(+3.99%)
May 25, 2021 14.25 14.50 13.72 13.79 138,234 -0.27(-1.92%)
May 24, 2021 13.81 14.50 13.65 14.06 250,752 +0.38(+2.78%)
May 21, 2021 13.80 13.85 13.50 13.68 138,560 +0.13(+0.96%)
May 20, 2021 13.62 13.62 13.19 13.55 211,455 +0.12(+0.89%)
May 19, 2021 14.04 14.15 13.16 13.43 254,138 -0.99(-6.87%)
May 18, 2021 14.43 14.70 14.16 14.42 201,653 -0.01(-0.07%)
May 17, 2021 13.84 14.69 13.50 14.43 348,247 +0.42(+3.00%)
May 14, 2021 13.58 14.38 13.58 14.01 232,083 +0.53(+3.93%)
May 13, 2021 13.80 14.02 12.71 13.48 356,664 -0.41(-2.95%)
May 12, 2021 13.96 14.65 13.77 13.89 407,846 -0.06(-0.43%)
May 11, 2021 13.47 14.04 13.20 13.95 304,193 +0.00(+0.00%)
May 10, 2021 12.90 14.14 12.80 13.95 476,376 +1.28(+10.10%)
May 07, 2021 12.33 13.00 12.06 12.67 291,130 +0.42(+3.43%)
May 06, 2021 12.61 12.64 11.90 12.25 255,653 -0.40(-3.16%)
May 05, 2021 12.91 13.10 12.59 12.65 193,299 -0.07(-0.55%)
May 04, 2021 12.98 12.98 12.18 12.72 229,762 -0.23(-1.78%)
May 03, 2021 13.42 13.44 12.67 12.95 200,226 -0.20(-1.52%)
Apr 30, 2021 12.71 13.57 11.84 13.15 517,100 +0.31(+2.41%)
Apr 29, 2021 12.89 13.52 12.51 12.84 437,470 +0.03(+0.23%)
Apr 28, 2021 11.86 13.10 11.86 12.81 853,802 +1.59(+14.17%)
Apr 27, 2021 10.90 11.72 10.79 11.22 326,403 +0.39(+3.60%)
Apr 26, 2021 10.80 11.07 10.71 10.83 176,133 +0.15(+1.40%)
Apr 23, 2021 10.72 10.78 10.49 10.68 135,600 +0.04(+0.38%)
Apr 22, 2021 10.90 11.35 10.62 10.64 380,166 -0.30(-2.74%)
Apr 21, 2021 10.36 10.97 10.32 10.94 298,008 +0.47(+4.49%)
Apr 20, 2021 10.54 10.61 10.29 10.47 310,100 -0.20(-1.87%)
Apr 19, 2021 10.83 10.83 10.50 10.67 216,486 -0.23(-2.11%)
Apr 16, 2021 11.26 11.26 10.70 10.90 221,500 -0.24(-2.15%)
Apr 15, 2021 11.02 11.16 10.63 11.14 348,053 +0.31(+2.86%)
Apr 14, 2021 10.62 10.90 10.58 10.83 181,151 +0.16(+1.50%)
Apr 13, 2021 10.73 10.91 10.42 10.67 277,752 -0.17(-1.57%)
Apr 12, 2021 11.04 11.04 10.49 10.84 257,096 -0.29(-2.61%)
Apr 09, 2021 11.61 11.61 10.90 11.13 289,200 -0.57(-4.87%)
Apr 08, 2021 11.57 12.16 11.53 11.70 287,609 +0.34(+2.99%)
Apr 07, 2021 11.66 11.72 11.21 11.36 236,026 -0.36(-3.07%)
Apr 06, 2021 11.38 11.95 11.33 11.72 296,071 +0.46(+4.09%)
Apr 05, 2021 11.69 11.69 10.88 11.26 293,958 +0.00(+0.00%)
Apr 01, 2021 10.41 11.31 10.35 11.26 388,800 +0.99(+9.64%)
Mar 31, 2021 10.10 10.44 9.940 10.27 362,817 +0.10(+0.98%)
Mar 30, 2021 10.18 10.41 10.10 10.17 171,686 +0.02(+0.20%)
Mar 29, 2021 10.14 10.53 10.06 10.15 271,042 -0.26(-2.50%)
Mar 26, 2021 10.14 10.50 10.06 10.41 222,600 +0.26(+2.56%)
Mar 25, 2021 9.830 10.20 9.550 10.15 208,372 +0.32(+3.26%)
Mar 24, 2021 9.830 10.74 9.820 9.830 367,559 +0.24(+2.50%)
Mar 23, 2021 10.34 10.35 9.580 9.590 356,351 -0.86(-8.23%)
Mar 22, 2021 10.55 10.57 10.12 10.45 289,298 -0.12(-1.14%)
Mar 19, 2021 10.89 11.04 10.52 10.57 454,200 -0.33(-3.07%)
Mar 18, 2021 11.31 11.36 10.76 10.90 263,856 -0.46(-4.09%)
Mar 17, 2021 11.41 11.41 10.70 11.37 385,241 +0.01(+0.09%)
Mar 16, 2021 12.10 13.35 10.95 11.36 1,020,214 -0.89(-7.27%)
Mar 15, 2021 10.30 12.29 10.30 12.25 806,497 +2.15(+21.29%)
Mar 12, 2021 9.330 10.20 9.220 10.10 653,400 +0.87(+9.43%)
Mar 11, 2021 8.780 9.230 8.550 9.230 266,500 +0.58(+6.71%)
Mar 10, 2021 8.480 8.730 8.400 8.650 149,496 +0.34(+4.09%)
Mar 09, 2021 8.220 8.490 8.050 8.310 103,342 +0.16(+1.96%)
Mar 08, 2021 8.470 8.560 8.100 8.150 175,707 -0.24(-2.86%)
Mar 05, 2021 8.590 8.610 7.360 8.390 384,600 -0.10(-1.18%)
Mar 04, 2021 8.850 9.500 8.060 8.490 452,374 -0.34(-3.85%)
Mar 03, 2021 8.280 9.000 8.280 8.830 318,005 +0.63(+7.68%)
Mar 02, 2021 8.190 8.390 8.090 8.200 142,947 +0.05(+0.61%)
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.