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, 2015 6.700 6.740 6.610 6.700 84,137 -0.04(-0.59%)
Nov 27, 2015 6.630 6.800 6.500 6.740 27,200 +0.13(+1.97%)
Nov 25, 2015 6.760 6.610 6.610 6.610 36,900 +0.02(+0.30%)
Nov 24, 2015 6.470 6.660 6.470 6.590 81,456 +0.05(+0.76%)
Nov 23, 2015 6.590 6.700 6.260 6.540 66,830 -0.05(-0.76%)
Nov 20, 2015 6.580 6.600 6.560 6.590 9,475 -0.01(-0.15%)
Nov 19, 2015 6.620 6.670 6.530 6.600 25,071 -0.03(-0.45%)
Nov 18, 2015 6.670 6.700 6.490 6.630 26,897 +0.03(+0.45%)
Nov 17, 2015 6.710 6.893 6.580 6.600 63,976 -0.03(-0.45%)
Nov 16, 2015 6.660 6.820 6.620 6.630 50,679 +0.05(+0.76%)
Nov 13, 2015 6.570 6.620 6.480 6.580 44,514 +0.01(+0.15%)
Nov 12, 2015 6.550 6.600 6.450 6.570 29,363 -0.03(-0.45%)
Nov 11, 2015 6.700 6.700 6.450 6.600 63,258 -0.09(-1.35%)
Nov 10, 2015 6.750 6.750 6.250 6.690 182,204 -0.21(-3.04%)
Nov 09, 2015 6.850 7.060 6.810 6.900 445,293 +0.10(+1.47%)
Nov 06, 2015 6.890 6.990 6.670 6.800 95,896 -0.02(-0.29%)
Nov 05, 2015 6.890 7.000 6.690 6.820 34,266 -0.10(-1.45%)
Nov 04, 2015 6.900 7.000 6.750 6.920 73,391 +0.01(+0.14%)
Nov 03, 2015 7.060 7.070 6.800 6.910 59,452 -0.15(-2.12%)
Nov 02, 2015 6.850 7.090 6.832 7.060 28,265 +0.26(+3.82%)
Oct 30, 2015 6.920 6.920 6.640 6.800 21,115 -0.04(-0.58%)
Oct 29, 2015 6.890 7.000 6.660 6.840 40,608 -0.09(-1.30%)
Oct 28, 2015 6.750 6.970 6.710 6.930 19,930 +0.23(+3.43%)
Oct 27, 2015 6.650 6.700 6.541 6.700 52,928 +0.13(+1.98%)
Oct 26, 2015 6.410 6.580 6.410 6.570 11,385 +0.11(+1.70%)
Oct 23, 2015 6.320 6.480 6.300 6.460 17,981 +0.21(+3.36%)
Oct 22, 2015 5.990 6.270 5.822 6.250 34,832 +0.07(+1.13%)
Oct 21, 2015 6.200 6.220 6.150 6.180 8,473 -0.05(-0.80%)
Oct 20, 2015 6.330 6.430 6.150 6.230 9,617 -0.06(-0.95%)
Oct 19, 2015 6.450 6.450 6.170 6.290 12,382 -0.11(-1.72%)
Oct 16, 2015 6.680 6.695 6.230 6.400 45,894 -0.26(-3.90%)
Oct 15, 2015 6.460 6.790 6.460 6.660 27,270 +0.06(+0.91%)
Oct 14, 2015 6.520 6.760 6.500 6.600 26,646 +0.10(+1.54%)
Oct 13, 2015 6.530 6.630 6.400 6.500 8,106 -0.08(-1.22%)
Oct 12, 2015 6.590 6.610 6.020 6.580 45,737 +0.03(+0.46%)
Oct 09, 2015 6.410 6.550 6.390 6.550 16,748 +0.18(+2.83%)
Oct 08, 2015 6.170 6.500 6.002 6.370 12,770 +0.21(+3.41%)
Oct 07, 2015 6.090 6.190 6.050 6.160 70,564 +0.01(+0.16%)
Oct 06, 2015 6.110 6.170 6.110 6.150 39,631 +0.00(+0.00%)
Oct 05, 2015 6.090 6.190 6.090 6.150 22,483 +0.00(+0.00%)
Oct 02, 2015 6.100 6.179 6.015 6.150 19,641 +0.00(+0.00%)
Oct 01, 2015 6.150 6.150 6.070 6.150 28,855 +0.00(+0.00%)
Sep 30, 2015 5.850 6.180 5.640 6.150 29,311 +0.26(+4.41%)
Sep 29, 2015 5.860 5.900 5.775 5.890 23,295 +0.03(+0.51%)
Sep 28, 2015 5.930 5.960 5.820 5.860 21,990 -0.08(-1.35%)
Sep 25, 2015 5.940 6.000 5.800 5.940 17,124 +0.08(+1.37%)
Sep 24, 2015 5.860 5.930 5.840 5.860 19,931 -0.12(-2.01%)
Sep 23, 2015 5.760 6.000 5.760 5.980 27,931 +0.13(+2.22%)
Sep 22, 2015 5.830 5.980 5.820 5.850 15,155 -0.10(-1.68%)
Sep 21, 2015 5.850 5.990 5.840 5.950 13,350 +0.09(+1.54%)
Sep 18, 2015 5.920 6.120 5.820 5.860 32,287 -0.12(-2.01%)
Sep 17, 2015 6.200 6.200 5.950 5.980 17,372 -0.19(-3.08%)
Sep 16, 2015 6.060 6.220 6.030 6.170 12,668 +0.13(+2.15%)
Sep 15, 2015 5.900 6.090 5.820 6.040 6,950 +0.03(+0.50%)
Sep 14, 2015 6.080 6.080 5.820 6.010 10,337 +0.07(+1.18%)
Sep 11, 2015 5.880 6.070 5.880 5.940 19,748 -0.06(-1.00%)
Sep 10, 2015 5.940 6.070 5.910 6.000 12,827 +0.06(+1.01%)
Sep 09, 2015 5.890 5.995 5.870 5.940 24,881 +0.06(+1.02%)
Sep 08, 2015 5.820 5.950 5.820 5.880 81,029 -0.04(-0.68%)
Sep 04, 2015 5.920 5.920 5.920 5.920 12,500 -0.01(-0.17%)
Sep 03, 2015 5.980 5.980 5.850 5.930 7,574 +0.01(+0.17%)
Sep 02, 2015 5.800 5.950 5.800 5.920 32,207 +0.06(+1.02%)
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.