Skip to main content

Century Casinos IN (NQ: CNTY )

2.670 +0.040 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.640 2.708 2.560 2.670 96,527 +0.04(+1.52%)
Jun 12, 2024 2.770 2.780 2.580 2.630 116,248 -0.05(-1.87%)
Jun 11, 2024 2.660 2.680 2.590 2.680 92,462 -0.01(-0.37%)
Jun 10, 2024 2.590 2.730 2.550 2.690 95,726 +0.10(+3.86%)
Jun 07, 2024 2.640 2.680 2.560 2.590 105,682 -0.05(-1.89%)
Jun 06, 2024 2.610 2.640 2.550 2.640 126,785 +0.02(+0.76%)
Jun 05, 2024 2.700 2.710 2.570 2.620 192,258 -0.04(-1.50%)
Jun 04, 2024 2.830 2.880 2.660 2.660 76,243 -0.17(-6.01%)
Jun 03, 2024 2.700 2.910 2.650 2.830 263,328 +0.16(+5.99%)
May 31, 2024 2.620 2.670 2.550 2.670 121,035 +0.06(+2.30%)
May 30, 2024 2.640 2.670 2.600 2.610 77,712 -0.04(-1.51%)
May 29, 2024 2.670 2.720 2.600 2.650 117,222 -0.04(-1.49%)
May 28, 2024 2.700 2.800 2.660 2.690 297,970 +0.04(+1.51%)
May 24, 2024 2.630 2.670 2.610 2.650 267,789 +0.03(+1.15%)
May 23, 2024 2.790 2.790 2.590 2.620 289,138 -0.17(-6.09%)
May 22, 2024 2.830 2.860 2.720 2.790 205,581 -0.04(-1.41%)
May 21, 2024 2.950 2.970 2.830 2.830 165,608 -0.09(-3.08%)
May 20, 2024 2.940 2.970 2.870 2.920 61,224 -0.02(-0.68%)
May 17, 2024 3.010 3.020 2.920 2.940 65,841 -0.07(-2.33%)
May 16, 2024 2.930 3.075 2.890 3.010 123,430 +0.12(+4.15%)
May 15, 2024 2.960 2.970 2.870 2.890 95,550 -0.07(-2.36%)
May 14, 2024 2.910 3.010 2.890 2.960 253,403 +0.07(+2.42%)
May 13, 2024 2.950 3.100 2.830 2.890 221,630 -0.19(-6.17%)
May 10, 2024 3.100 3.160 2.980 3.080 108,706 +0.04(+1.32%)
May 09, 2024 3.050 3.070 2.920 3.040 255,402 -0.10(-3.18%)
May 08, 2024 3.040 3.180 3.020 3.140 92,226 +0.05(+1.62%)
May 07, 2024 3.250 3.250 3.065 3.090 51,351 -0.14(-4.33%)
May 06, 2024 3.140 3.290 3.120 3.230 81,184 +0.13(+4.19%)
May 03, 2024 3.180 3.215 3.060 3.100 32,642 -0.01(-0.32%)
May 02, 2024 2.930 3.120 2.905 3.110 100,729 +0.20(+6.87%)
May 01, 2024 2.990 3.010 2.900 2.910 76,757 -0.06(-2.02%)
Apr 30, 2024 3.060 3.060 2.950 2.970 91,452 -0.13(-4.19%)
Apr 29, 2024 3.050 3.230 3.040 3.100 119,692 +0.10(+3.33%)
Apr 26, 2024 3.020 3.030 2.940 3.000 65,980 +0.01(+0.33%)
Apr 25, 2024 3.070 3.070 2.930 2.990 92,089 -0.13(-4.17%)
Apr 24, 2024 3.100 3.140 3.031 3.120 99,134 +0.01(+0.32%)
Apr 23, 2024 2.990 3.150 2.990 3.110 73,143 +0.09(+2.98%)
Apr 22, 2024 2.930 3.050 2.900 3.020 102,173 +0.08(+2.72%)
Apr 19, 2024 2.900 3.000 2.850 2.940 119,739 +0.03(+1.03%)
Apr 18, 2024 3.170 3.180 2.897 2.910 160,434 -0.23(-7.32%)
Apr 17, 2024 3.120 3.170 3.100 3.140 86,589 +0.03(+0.96%)
Apr 16, 2024 3.160 3.220 3.077 3.110 118,517 -0.10(-3.12%)
Apr 15, 2024 3.300 3.300 3.160 3.210 114,890 -0.05(-1.53%)
Apr 12, 2024 3.310 3.390 3.250 3.260 129,523 -0.09(-2.69%)
Apr 11, 2024 3.250 3.380 3.161 3.350 138,934 +0.08(+2.45%)
Apr 10, 2024 3.380 3.420 3.160 3.270 140,010 -0.06(-1.80%)
Apr 09, 2024 3.310 3.430 3.290 3.330 114,862 +0.01(+0.30%)
Apr 08, 2024 3.210 3.350 3.160 3.320 174,046 +0.13(+4.08%)
Apr 05, 2024 3.100 3.220 3.050 3.190 103,816 +0.09(+2.90%)
Apr 04, 2024 3.080 3.180 3.050 3.100 90,758 +0.08(+2.65%)
Apr 03, 2024 3.040 3.070 2.960 3.020 123,291 +0.01(+0.33%)
Apr 02, 2024 3.020 3.040 2.910 3.010 135,751 -0.06(-1.95%)
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.