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 (%)
Jun 30, 2017 7.510 7.600 7.290 7.370 91,199 -0.11(-1.47%)
Jun 29, 2017 7.490 7.490 7.330 7.480 45,777 -0.01(-0.13%)
Jun 28, 2017 7.420 7.890 7.390 7.490 137,236 +0.09(+1.22%)
Jun 27, 2017 7.390 7.440 7.280 7.400 51,021 +0.02(+0.27%)
Jun 26, 2017 7.410 7.528 7.300 7.380 57,201 +0.02(+0.27%)
Jun 23, 2017 7.420 7.500 7.250 7.360 536,555 -0.08(-1.08%)
Jun 22, 2017 7.440 7.660 7.320 7.440 58,321 -0.01(-0.13%)
Jun 21, 2017 7.660 7.660 7.400 7.450 100,465 -0.20(-2.61%)
Jun 20, 2017 7.670 7.739 7.520 7.650 38,265 -0.03(-0.39%)
Jun 19, 2017 7.620 7.738 7.510 7.680 50,571 +0.10(+1.32%)
Jun 16, 2017 7.630 7.740 7.551 7.580 148,130 -0.23(-2.94%)
Jun 15, 2017 7.740 7.850 7.718 7.810 49,824 +0.00(+0.00%)
Jun 14, 2017 7.950 8.100 7.750 7.810 48,336 -0.17(-2.13%)
Jun 13, 2017 8.110 8.160 7.960 7.980 32,791 -0.13(-1.60%)
Jun 12, 2017 7.750 8.150 7.700 8.110 81,111 +0.41(+5.32%)
Jun 09, 2017 7.600 7.780 7.550 7.700 151,265 +0.10(+1.32%)
Jun 08, 2017 7.510 7.610 7.510 7.600 76,826 +0.07(+0.93%)
Jun 07, 2017 7.550 7.820 7.500 7.530 53,383 -0.02(-0.26%)
Jun 06, 2017 7.710 7.710 7.500 7.550 108,944 -0.16(-2.08%)
Jun 05, 2017 8.020 8.230 7.700 7.710 94,113 -0.31(-3.87%)
Jun 02, 2017 7.890 8.230 7.800 8.020 114,062 +0.12(+1.52%)
Jun 01, 2017 7.820 7.970 7.720 7.900 67,061 +0.09(+1.15%)
May 31, 2017 7.920 8.000 7.690 7.810 74,181 -0.11(-1.39%)
May 30, 2017 7.750 8.000 7.750 7.920 84,411 -0.14(-1.74%)
May 26, 2017 7.990 8.090 7.830 8.060 33,262 +0.06(+0.75%)
May 25, 2017 8.020 8.020 7.744 8.000 68,762 +0.05(+0.63%)
May 24, 2017 7.900 8.040 7.860 7.950 66,280 +0.06(+0.76%)
May 23, 2017 7.960 8.050 7.784 7.890 102,009 -0.01(-0.13%)
May 22, 2017 7.900 7.950 7.790 7.900 124,043 +0.08(+1.02%)
May 19, 2017 7.840 7.916 7.750 7.820 120,924 -0.05(-0.64%)
May 18, 2017 8.000 8.120 7.850 7.870 102,387 -0.14(-1.75%)
May 17, 2017 8.170 8.210 8.000 8.010 85,413 -0.20(-2.44%)
May 16, 2017 8.350 8.600 8.120 8.210 122,904 -0.07(-0.85%)
May 15, 2017 8.100 8.310 7.920 8.280 145,859 +0.05(+0.61%)
May 12, 2017 8.270 8.410 8.059 8.230 31,267 -0.06(-0.72%)
May 11, 2017 8.520 8.600 8.290 8.290 62,915 -0.29(-3.38%)
May 10, 2017 8.670 8.680 8.440 8.580 113,096 -0.10(-1.15%)
May 09, 2017 8.700 8.880 8.580 8.680 162,754 -0.06(-0.69%)
May 08, 2017 8.300 8.760 8.160 8.740 183,476 +0.64(+7.90%)
May 05, 2017 8.300 8.550 8.000 8.100 214,428 -0.51(-5.92%)
May 04, 2017 8.370 8.650 8.210 8.610 83,604 +0.24(+2.87%)
May 03, 2017 8.610 8.740 8.058 8.370 110,171 -0.22(-2.56%)
May 02, 2017 8.540 8.890 8.501 8.590 176,363 -0.01(-0.12%)
May 01, 2017 8.300 8.640 8.290 8.600 223,103 +0.37(+4.50%)
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%)
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.