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 (%)
Apr 28, 2017 8.270 8.340 8.160 8.230 143,922 -0.04(-0.48%)
Apr 27, 2017 8.240 8.360 8.170 8.270 111,926 -0.02(-0.24%)
Apr 26, 2017 8.140 8.350 8.140 8.290 116,138 +0.13(+1.59%)
Apr 25, 2017 8.290 8.400 8.100 8.160 101,836 -0.10(-1.21%)
Apr 24, 2017 7.790 8.370 7.700 8.260 138,621 +0.56(+7.27%)
Apr 21, 2017 7.740 7.750 7.660 7.700 77,928 +0.04(+0.52%)
Apr 20, 2017 7.360 7.747 7.360 7.660 64,954 +0.31(+4.22%)
Apr 19, 2017 7.250 7.420 7.150 7.350 222,362 +0.13(+1.80%)
Apr 18, 2017 7.240 7.310 7.130 7.220 142,802 +0.02(+0.28%)
Apr 17, 2017 7.200 7.220 7.120 7.200 248,663 -0.01(-0.14%)
Apr 13, 2017 7.250 7.250 7.170 7.210 76,839 -0.06(-0.83%)
Apr 12, 2017 7.360 7.400 7.170 7.270 223,027 -0.11(-1.49%)
Apr 11, 2017 7.370 7.400 7.300 7.380 35,941 +0.01(+0.14%)
Apr 10, 2017 7.550 7.695 7.330 7.370 37,160 -0.22(-2.90%)
Apr 07, 2017 7.600 7.690 7.560 7.590 15,354 -0.01(-0.13%)
Apr 06, 2017 7.610 7.700 7.530 7.600 48,276 -0.04(-0.52%)
Apr 05, 2017 7.640 7.750 7.620 7.640 32,486 -0.01(-0.13%)
Apr 04, 2017 7.620 7.690 7.580 7.650 30,235 +0.03(+0.39%)
Apr 03, 2017 7.550 7.670 7.550 7.620 45,006 +0.06(+0.79%)
Mar 31, 2017 7.500 7.600 7.473 7.560 79,516 +0.07(+0.93%)
Mar 30, 2017 7.460 7.600 7.460 7.490 39,296 -0.01(-0.13%)
Mar 29, 2017 7.630 7.730 7.480 7.500 94,701 -0.18(-2.34%)
Mar 28, 2017 7.650 7.700 7.450 7.680 21,507 +0.01(+0.13%)
Mar 27, 2017 7.300 7.740 7.290 7.670 17,082 +0.13(+1.72%)
Mar 24, 2017 7.660 7.660 7.460 7.540 17,277 -0.10(-1.31%)
Mar 23, 2017 7.360 7.740 7.360 7.640 16,826 +0.27(+3.66%)
Mar 22, 2017 7.460 7.510 7.300 7.370 38,674 -0.13(-1.73%)
Mar 21, 2017 7.670 7.690 7.490 7.500 31,376 -0.12(-1.57%)
Mar 20, 2017 7.660 7.772 7.600 7.620 32,236 -0.06(-0.78%)
Mar 17, 2017 7.520 7.700 7.520 7.680 94,657 -0.01(-0.13%)
Mar 16, 2017 7.700 7.700 7.390 7.690 32,489 -0.02(-0.26%)
Mar 15, 2017 7.700 7.790 7.700 7.710 26,424 -0.07(-0.90%)
Mar 14, 2017 7.660 7.820 7.570 7.780 25,115 +0.12(+1.57%)
Mar 13, 2017 7.260 7.690 7.260 7.660 60,600 +0.38(+5.22%)
Mar 10, 2017 7.650 7.890 7.250 7.280 103,405 +0.30(+4.30%)
Mar 09, 2017 6.970 7.050 6.930 6.980 37,221 +0.04(+0.58%)
Mar 08, 2017 6.900 7.050 6.900 6.940 24,794 +0.00(+0.00%)
Mar 07, 2017 6.900 7.030 6.830 6.940 20,029 +0.02(+0.29%)
Mar 06, 2017 7.220 7.220 6.860 6.920 29,921 -0.10(-1.42%)
Mar 03, 2017 6.850 7.050 6.811 7.020 86,602 +0.17(+2.48%)
Mar 02, 2017 6.960 6.960 6.730 6.850 53,582 -0.15(-2.14%)
Mar 01, 2017 6.870 7.070 6.860 7.000 33,393 +0.16(+2.34%)
Feb 28, 2017 6.960 6.980 6.750 6.840 69,762 -0.16(-2.29%)
Feb 27, 2017 7.000 7.100 6.950 7.000 59,161 -0.07(-0.99%)
Feb 24, 2017 6.930 7.180 6.930 7.070 75,422 +0.14(+2.02%)
Feb 23, 2017 7.000 7.000 6.797 6.930 41,772 +0.00(+0.00%)
Feb 22, 2017 6.930 6.990 6.850 6.930 23,153 -0.04(-0.57%)
Feb 21, 2017 6.960 7.000 6.860 6.970 36,475 +0.08(+1.16%)
Feb 17, 2017 6.890 6.890 6.890 0 +0.19(+2.84%)
Feb 16, 2017 6.780 6.780 6.670 6.700 271,866 -0.03(-0.45%)
Feb 15, 2017 6.610 6.740 6.540 6.730 34,659 +0.08(+1.20%)
Feb 14, 2017 6.740 6.750 6.611 6.650 24,730 -0.09(-1.34%)
Feb 13, 2017 6.750 6.750 6.700 6.740 57,448 -0.01(-0.15%)
Feb 10, 2017 6.720 6.750 6.650 6.750 20,680 +0.06(+0.90%)
Feb 09, 2017 6.700 6.750 6.640 6.690 20,156 -0.04(-0.59%)
Feb 08, 2017 6.820 6.875 6.700 6.730 23,517 -0.13(-1.90%)
Feb 07, 2017 6.980 7.020 6.820 6.860 24,940 -0.11(-1.58%)
Feb 06, 2017 6.950 7.030 6.930 6.970 27,771 -0.01(-0.14%)
Feb 03, 2017 7.000 7.000 6.950 6.980 42,414 +0.00(+0.00%)
Feb 02, 2017 7.020 7.020 6.940 6.980 19,268 -0.06(-0.85%)
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.