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, 2010 2.270 2.300 2.250 2.250 3,700 -0.05(-2.17%)
Nov 29, 2010 2.300 2.340 2.300 2.300 5,090 -0.07(-2.95%)
Nov 26, 2010 2.320 2.370 2.320 2.370 8,091 +0.03(+1.28%)
Nov 24, 2010 2.323 2.340 2.340 2.340 13,495 +0.02(+0.86%)
Nov 23, 2010 2.350 2.360 2.300 2.320 5,960 -0.06(-2.52%)
Nov 22, 2010 2.340 2.380 2.300 2.380 17,260 +0.04(+1.71%)
Nov 19, 2010 2.290 2.340 2.260 2.340 14,972 +0.00(+0.00%)
Nov 18, 2010 2.250 2.350 2.220 2.340 46,767 +0.07(+3.08%)
Nov 17, 2010 2.300 2.321 2.240 2.270 9,405 -0.07(-2.99%)
Nov 16, 2010 2.350 2.350 2.220 2.340 24,778 -0.03(-1.27%)
Nov 15, 2010 2.370 2.390 2.310 2.370 15,109 +0.02(+0.85%)
Nov 12, 2010 2.380 2.400 2.295 2.350 23,442 -0.05(-2.08%)
Nov 11, 2010 2.420 2.420 2.364 2.400 6,052 -0.01(-0.41%)
Nov 10, 2010 2.450 2.450 2.300 2.410 28,295 -0.04(-1.63%)
Nov 09, 2010 2.450 2.480 2.373 2.450 62,162 +0.03(+1.24%)
Nov 08, 2010 2.380 2.460 2.340 2.420 23,148 +0.02(+0.83%)
Nov 05, 2010 2.332 2.450 2.300 2.400 43,295 +0.04(+1.69%)
Nov 04, 2010 2.410 2.440 2.350 2.360 50,378 -0.05(-2.07%)
Nov 03, 2010 2.430 2.430 2.280 2.410 55,551 -0.03(-1.23%)
Nov 02, 2010 2.250 2.450 2.210 2.440 68,046 +0.26(+11.93%)
Nov 01, 2010 2.130 2.190 2.120 2.180 23,692 +0.06(+2.83%)
Oct 29, 2010 2.130 2.140 2.090 2.120 15,510 +0.02(+0.95%)
Oct 28, 2010 2.160 2.160 2.100 2.100 15,199 -0.04(-1.87%)
Oct 27, 2010 2.090 2.150 2.060 2.140 30,335 -0.02(-0.93%)
Oct 25, 2010 2.120 2.170 2.110 2.160 32,754 +0.09(+4.35%)
Oct 22, 2010 2.150 2.160 2.050 2.070 13,600 -0.01(-0.48%)
Oct 21, 2010 2.060 2.160 2.052 2.080 18,802 +0.06(+2.97%)
Oct 20, 2010 2.090 2.190 2.020 2.020 59,815 +0.01(+0.50%)
Oct 19, 2010 2.085 2.110 2.000 2.010 24,294 -0.09(-4.29%)
Oct 18, 2010 2.020 2.100 2.020 2.100 25,945 +0.05(+2.44%)
Oct 15, 2010 2.050 2.050 2.027 2.050 9,310 -0.03(-1.44%)
Oct 14, 2010 2.100 2.100 2.050 2.080 12,441 -0.02(-0.95%)
Oct 13, 2010 2.050 2.100 2.050 2.100 22,989 +0.06(+2.94%)
Oct 12, 2010 2.020 2.090 2.020 2.040 38,750 +0.01(+0.49%)
Oct 11, 2010 2.020 2.060 2.020 2.030 12,450 +0.00(+0.00%)
Oct 08, 2010 2.010 2.070 2.010 2.030 26,128 +0.02(+1.00%)
Oct 07, 2010 2.070 2.080 2.010 2.010 21,935 -0.03(-1.47%)
Oct 06, 2010 2.040 2.050 2.020 2.040 8,310 +0.04(+2.00%)
Oct 05, 2010 2.050 2.068 2.000 2.000 9,519 -0.03(-1.48%)
Oct 04, 2010 2.070 2.070 2.000 2.030 4,988 -0.03(-1.46%)
Oct 01, 2010 2.060 2.120 2.030 2.060 9,862 +0.00(+0.00%)
Sep 30, 2010 2.020 2.070 2.020 2.060 6,800 +0.04(+1.98%)
Sep 29, 2010 2.020 2.060 2.020 2.020 2,100 -0.02(-0.98%)
Sep 28, 2010 2.050 2.050 2.000 2.040 32,390 -0.01(-0.49%)
Sep 27, 2010 2.030 2.107 2.000 2.050 6,998 +0.05(+2.50%)
Sep 24, 2010 2.100 2.160 2.000 2.000 20,862 -0.05(-2.44%)
Sep 23, 2010 2.090 2.100 2.050 2.050 13,060 -0.05(-2.38%)
Sep 22, 2010 2.120 2.147 2.050 2.100 11,485 -0.01(-0.47%)
Sep 21, 2010 2.090 2.120 2.090 2.110 4,140 +0.03(+1.44%)
Sep 20, 2010 2.150 2.170 2.080 2.080 8,500 -0.07(-3.26%)
Sep 17, 2010 2.060 2.150 2.002 2.150 43,555 +0.21(+10.82%)
Sep 15, 2010 1.950 2.020 1.930 1.940 37,632 -0.01(-0.51%)
Sep 14, 2010 1.980 2.090 1.920 1.950 16,751 +0.01(+0.52%)
Sep 13, 2010 2.030 2.040 1.940 1.940 16,724 -0.03(-1.52%)
Sep 10, 2010 2.030 2.130 1.970 1.970 10,661 -0.03(-1.50%)
Sep 09, 2010 2.020 2.050 1.980 2.000 8,600 +0.01(+0.50%)
Sep 08, 2010 2.030 2.050 1.989 1.990 16,846 -0.01(-0.50%)
Sep 07, 2010 2.050 2.050 1.950 2.000 19,684 -0.04(-1.96%)
Sep 03, 2010 1.910 2.040 1.900 2.040 39,353 +0.12(+6.25%)
Sep 02, 2010 1.950 1.950 1.890 1.920 85,490 -0.01(-0.52%)
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.