Century Casinos IN (NQ: CNTY )

3.170 -0.160 (-4.80%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.900 7.080 6.700 6.950 230,700 -0.03(-0.43%)
Jan 28, 2021 6.730 7.080 6.680 6.980 269,393 +0.33(+4.96%)
Jan 27, 2021 6.910 7.044 6.430 6.650 308,824 -0.51(-7.12%)
Jan 26, 2021 7.280 7.330 7.040 7.160 223,487 -0.06(-0.83%)
Jan 25, 2021 7.480 7.800 7.120 7.220 365,411 -0.20(-2.70%)
Jan 22, 2021 6.950 7.430 6.907 7.420 258,700 +0.37(+5.25%)
Jan 21, 2021 7.000 7.100 6.890 7.050 139,594 +0.04(+0.57%)
Jan 20, 2021 6.850 7.080 6.830 7.010 202,008 +0.21(+3.09%)
Jan 19, 2021 7.400 7.410 6.790 6.800 485,916 -0.50(-6.85%)
Jan 15, 2021 7.260 7.450 7.170 7.300 354,400 +0.00(+0.00%)
Jan 14, 2021 7.210 7.609 7.210 7.300 356,672 +0.15(+2.10%)
Jan 13, 2021 6.930 7.460 6.830 7.150 480,049 +0.19(+2.73%)
Jan 12, 2021 6.670 6.980 6.630 6.960 235,117 +0.31(+4.66%)
Jan 11, 2021 6.500 6.720 6.460 6.650 163,684 +0.09(+1.37%)
Jan 08, 2021 6.510 6.570 6.360 6.560 215,300 +0.09(+1.39%)
Jan 07, 2021 6.520 6.600 6.415 6.470 173,586 +0.04(+0.62%)
Jan 06, 2021 6.440 6.670 6.280 6.430 461,797 +0.00(+0.00%)
Jan 05, 2021 6.100 6.580 6.050 6.430 234,962 +0.25(+4.05%)
Jan 04, 2021 6.400 6.460 6.030 6.180 291,761 -0.21(-3.29%)
Dec 31, 2020 6.390 6.390 6.390 156,229 +0.05(+0.79%)
Dec 30, 2020 6.310 6.460 6.260 6.340 156,229 +0.04(+0.63%)
Dec 29, 2020 6.580 6.580 6.210 6.300 230,869 -0.20(-3.08%)
Dec 28, 2020 6.500 6.630 6.410 6.500 245,983 +0.09(+1.40%)
Dec 24, 2020 6.550 6.600 6.313 6.410 146,700 -0.08(-1.23%)
Dec 23, 2020 6.240 6.570 6.190 6.490 311,840 +0.30(+4.85%)
Dec 22, 2020 6.040 6.200 5.950 6.190 269,643 +0.17(+2.82%)
Dec 21, 2020 5.920 6.230 5.910 6.020 436,951 -0.09(-1.47%)
Dec 18, 2020 6.380 6.480 6.100 6.110 435,000 -0.26(-4.08%)
Dec 17, 2020 6.240 6.400 6.120 6.370 281,706 +0.25(+4.08%)
Dec 16, 2020 6.300 6.300 6.050 6.120 256,752 -0.18(-2.86%)
Dec 15, 2020 6.175 6.370 6.050 6.300 287,895 +0.27(+4.48%)
Dec 14, 2020 6.300 6.350 5.910 6.030 370,778 -0.11(-1.79%)
Dec 11, 2020 6.600 6.640 6.070 6.140 451,800 -0.36(-5.54%)
Dec 10, 2020 6.220 6.560 6.150 6.500 357,126 +0.31(+5.01%)
Dec 09, 2020 6.880 6.950 6.140 6.190 584,018 -0.61(-8.97%)
Dec 08, 2020 6.720 6.930 6.340 6.800 472,443 +0.02(+0.29%)
Dec 07, 2020 7.090 7.102 6.540 6.780 460,567 -0.35(-4.91%)
Dec 04, 2020 6.640 7.150 6.600 7.130 785,000 +0.62(+9.52%)
Dec 03, 2020 6.110 6.670 6.100 6.510 501,911 +0.48(+7.96%)
Dec 02, 2020 5.850 6.190 5.800 6.030 244,421 +0.13(+2.20%)
Dec 01, 2020 6.070 6.100 5.820 5.900 219,375 -0.01(-0.17%)
Nov 30, 2020 6.270 6.369 5.850 5.910 458,068 -0.49(-7.66%)
Nov 27, 2020 6.300 6.490 6.100 6.400 442,200 +0.09(+1.43%)
Nov 25, 2020 6.550 6.555 6.250 6.310 257,000 -0.26(-3.96%)
Nov 24, 2020 6.250 6.800 6.180 6.570 520,119 +0.40(+6.48%)
Nov 23, 2020 6.070 6.210 5.880 6.170 339,472 +0.21(+3.52%)
Nov 20, 2020 6.060 6.170 5.820 5.960 201,900 -0.13(-2.13%)
Nov 19, 2020 5.810 6.160 5.700 6.090 442,449 +0.27(+4.64%)
Nov 18, 2020 5.740 6.040 5.640 5.820 272,485 +0.17(+3.01%)
Nov 17, 2020 5.720 5.760 5.584 5.650 214,272 -0.19(-3.25%)
Nov 16, 2020 5.610 5.900 5.600 5.840 547,515 +0.43(+7.95%)
Nov 13, 2020 5.200 5.440 5.180 5.410 214,900 +0.26(+5.05%)
Nov 12, 2020 5.420 5.450 5.104 5.150 297,681 -0.26(-4.81%)
Nov 11, 2020 5.700 5.710 5.350 5.410 288,755 -0.25(-4.42%)
Nov 10, 2020 5.900 5.960 5.520 5.660 396,205 -0.29(-4.87%)
Nov 09, 2020 5.970 6.250 5.700 5.950 751,349 +0.49(+8.97%)
Nov 06, 2020 5.460 5.550 5.020 5.460 455,100 +0.00(+0.00%)
Nov 05, 2020 5.000 5.470 5.000 5.460 323,995 +0.53(+10.75%)
Nov 04, 2020 4.950 5.187 4.880 4.930 240,606 -0.10(-1.99%)
Nov 03, 2020 4.940 5.090 4.850 5.030 251,473 +0.18(+3.71%)
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.