Century Casinos IN (NQ: CNTY )

6.560 -0.100 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.720 6.890 6.500 6.560 64,942 -0.10(-1.50%)
Sep 29, 2022 6.670 6.690 6.480 6.660 120,297 -0.10(-1.48%)
Sep 28, 2022 6.610 6.860 6.610 6.760 66,763 +0.22(+3.36%)
Sep 27, 2022 6.700 6.905 6.500 6.540 49,868 -0.11(-1.65%)
Sep 26, 2022 6.430 6.799 6.430 6.650 81,993 +0.22(+3.42%)
Sep 23, 2022 6.630 6.630 6.340 6.430 81,274 -0.32(-4.74%)
Sep 22, 2022 7.450 7.455 6.750 6.750 142,938 -0.70(-9.40%)
Sep 21, 2022 7.530 7.600 7.430 7.450 104,203 -0.01(-0.13%)
Sep 20, 2022 7.460 7.610 7.450 7.460 51,535 -0.05(-0.67%)
Sep 19, 2022 7.540 7.674 7.460 7.510 41,907 -0.08(-1.05%)
Sep 16, 2022 7.450 7.610 7.450 7.590 101,849 +0.02(+0.26%)
Sep 15, 2022 7.630 7.835 7.450 7.570 37,726 +0.02(+0.26%)
Sep 14, 2022 7.570 7.590 7.450 7.550 58,576 -0.01(-0.13%)
Sep 13, 2022 7.700 7.800 7.530 7.560 70,443 -0.36(-4.55%)
Sep 12, 2022 7.820 7.965 7.790 7.920 45,404 +0.17(+2.19%)
Sep 09, 2022 7.580 7.780 7.550 7.750 49,661 +0.27(+3.61%)
Sep 08, 2022 7.570 7.700 7.410 7.480 61,353 -0.18(-2.35%)
Sep 07, 2022 7.400 7.690 7.400 7.660 90,901 +0.29(+3.93%)
Sep 06, 2022 7.400 7.482 7.350 7.370 51,309 -0.04(-0.54%)
Sep 02, 2022 7.560 7.560 7.230 7.410 84,765 -0.10(-1.33%)
Sep 01, 2022 7.270 7.610 7.100 7.510 128,243 +0.14(+1.90%)
Aug 31, 2022 7.480 7.480 7.309 7.370 60,044 -0.02(-0.27%)
Aug 30, 2022 7.630 7.740 7.380 7.390 48,956 -0.24(-3.15%)
Aug 29, 2022 7.540 7.700 7.400 7.630 56,629 +0.03(+0.39%)
Aug 26, 2022 8.110 8.120 7.470 7.600 126,846 -0.56(-6.86%)
Aug 25, 2022 7.750 8.170 7.750 8.160 82,213 +0.52(+6.81%)
Aug 24, 2022 7.750 7.760 7.530 7.640 37,526 -0.13(-1.67%)
Aug 23, 2022 7.760 7.935 7.760 7.770 43,393 +0.01(+0.13%)
Aug 22, 2022 8.250 8.290 7.740 7.760 96,234 -0.62(-7.40%)
Aug 19, 2022 8.380 8.430 8.230 8.380 55,257 -0.15(-1.76%)
Aug 18, 2022 8.320 8.530 8.240 8.530 46,169 +0.17(+2.03%)
Aug 17, 2022 8.410 8.500 8.300 8.360 38,240 -0.20(-2.34%)
Aug 16, 2022 8.500 8.670 8.393 8.560 49,442 -0.02(-0.23%)
Aug 15, 2022 8.410 8.680 8.380 8.580 93,364 +0.13(+1.54%)
Aug 12, 2022 8.860 9.023 8.410 8.450 225,929 -0.41(-4.63%)
Aug 11, 2022 8.360 8.890 8.360 8.860 108,840 +0.57(+6.88%)
Aug 10, 2022 8.220 8.365 8.150 8.290 72,060 +0.23(+2.85%)
Aug 09, 2022 8.150 8.200 7.681 8.060 111,953 -0.15(-1.83%)
Aug 08, 2022 8.400 8.490 8.080 8.210 98,036 -0.18(-2.15%)
Aug 05, 2022 8.700 9.290 8.310 8.390 74,373 -0.26(-3.01%)
Aug 04, 2022 9.120 9.120 8.610 8.650 66,297 -0.51(-5.57%)
Aug 03, 2022 8.920 9.370 8.910 9.160 104,249 +0.27(+3.04%)
Aug 02, 2022 8.710 8.940 8.710 8.890 53,319 +0.06(+0.68%)
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.