Century Casinos IN (NQ: CNTY )

13.47 USD -0.03 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 13.33 13.78 13.33 13.50 101,778 +0.23(+1.73%)
Sep 22, 2021 12.63 13.35 12.63 13.27 99,887 +0.80(+6.42%)
Sep 21, 2021 12.60 12.78 12.28 12.47 60,952 -0.02(-0.16%)
Sep 20, 2021 12.27 12.66 12.17 12.49 90,524 -0.18(-1.42%)
Sep 17, 2021 12.70 12.82 12.43 12.67 246,480 +0.09(+0.72%)
Sep 16, 2021 13.03 13.03 12.35 12.58 175,956 -0.39(-3.01%)
Sep 15, 2021 12.80 13.02 12.39 12.97 90,366 +0.19(+1.49%)
Sep 14, 2021 13.22 13.22 12.64 12.78 148,448 -0.44(-3.33%)
Sep 13, 2021 13.47 13.62 12.83 13.22 84,226 -0.19(-1.42%)
Sep 10, 2021 14.08 14.17 13.30 13.41 116,702 -0.53(-3.80%)
Sep 09, 2021 13.30 14.64 13.25 13.94 387,129 +0.53(+3.95%)
Sep 08, 2021 13.71 13.78 13.29 13.41 103,079 -0.35(-2.54%)
Sep 07, 2021 13.25 13.79 13.16 13.76 138,971 +0.39(+2.92%)
Sep 03, 2021 13.21 13.42 12.84 13.37 93,403 +0.14(+1.06%)
Sep 02, 2021 13.33 13.66 13.20 13.23 59,452 +0.00(+0.00%)
Sep 01, 2021 13.39 13.45 13.03 13.23 97,983 -0.14(-1.05%)
Aug 31, 2021 13.14 13.65 13.14 13.37 112,569 +0.15(+1.13%)
Aug 30, 2021 13.63 13.79 13.16 13.22 82,486 -0.34(-2.51%)
Aug 27, 2021 13.04 13.66 12.90 13.56 128,111 +0.67(+5.20%)
Aug 26, 2021 13.30 13.55 12.76 12.89 109,166 -0.52(-3.88%)
Aug 25, 2021 13.09 13.54 13.09 13.41 154,100 +0.37(+2.84%)
Aug 24, 2021 12.36 13.37 12.36 13.04 198,655 +0.78(+6.36%)
Aug 23, 2021 11.99 12.36 11.91 12.26 147,930 +0.53(+4.52%)
Aug 20, 2021 11.52 11.74 11.25 11.73 186,957 +0.09(+0.77%)
Aug 19, 2021 12.06 12.30 11.56 11.64 167,689 -0.70(-5.67%)
Aug 18, 2021 12.39 12.66 12.22 12.34 74,888 -0.10(-0.80%)
Aug 17, 2021 12.85 12.95 12.35 12.44 150,156 -0.65(-4.97%)
Aug 16, 2021 13.11 13.29 12.77 13.09 113,268 -0.15(-1.13%)
Aug 13, 2021 13.86 14.03 13.11 13.24 152,018 -0.79(-5.63%)
Aug 12, 2021 14.15 14.15 13.51 14.03 94,517 -0.15(-1.06%)
Aug 11, 2021 13.93 14.29 13.67 14.18 118,547 +0.18(+1.29%)
Aug 10, 2021 13.51 14.09 13.39 14.00 223,000 +0.50(+3.70%)
Aug 09, 2021 13.66 13.80 13.10 13.50 190,883 -0.19(-1.39%)
Aug 06, 2021 12.59 13.87 12.58 13.69 635,034 +2.04(+17.51%)
Aug 05, 2021 11.03 11.70 11.03 11.65 121,645 +0.71(+6.49%)
Aug 04, 2021 11.10 11.28 10.90 10.94 123,360 -0.17(-1.53%)
Aug 03, 2021 11.38 11.38 10.84 11.11 162,721 -0.29(-2.54%)
Aug 02, 2021 11.27 11.95 11.25 11.40 148,690 +0.19(+1.69%)
Jul 30, 2021 11.40 11.45 11.10 11.21 107,502 -0.29(-2.52%)
Jul 29, 2021 11.72 11.76 11.43 11.50 92,133 +0.00(+0.00%)
Jul 28, 2021 11.34 11.67 11.05 11.50 83,805 +0.20(+1.77%)
Jul 27, 2021 11.42 11.47 10.84 11.30 148,627 -0.19(-1.65%)
Jul 26, 2021 11.22 11.85 11.22 11.49 124,606 +0.22(+1.95%)
Jul 23, 2021 11.75 11.75 11.22 11.27 117,445 -0.16(-1.40%)
Jul 22, 2021 11.89 11.91 11.31 11.43 142,201 -0.55(-4.59%)
Jul 21, 2021 11.40 12.11 11.40 11.98 233,337 +0.76(+6.77%)
Jul 20, 2021 11.13 11.44 10.76 11.22 439,949 +0.10(+0.90%)
Jul 19, 2021 11.02 11.57 10.74 11.12 234,491 -0.43(-3.72%)
Jul 16, 2021 12.33 12.38 11.43 11.55 279,221 -0.75(-6.10%)
Jul 15, 2021 12.34 12.34 11.99 12.30 227,114 -0.23(-1.84%)
Jul 14, 2021 13.01 13.21 12.48 12.53 152,654 -0.39(-3.02%)
Jul 13, 2021 13.30 13.30 12.85 12.92 122,100 -0.39(-2.93%)
Jul 12, 2021 12.95 13.50 12.80 13.31 136,918 +0.23(+1.76%)
Jul 09, 2021 12.69 13.17 12.41 13.08 132,146 +0.65(+5.23%)
Jul 08, 2021 12.33 12.75 12.03 12.43 173,390 -0.11(-0.88%)
Jul 07, 2021 13.06 13.12 12.47 12.54 216,128 -0.42(-3.24%)
Jul 06, 2021 13.15 13.23 12.55 12.96 211,427 -0.09(-0.69%)
Jul 02, 2021 13.50 13.50 13.02 13.05 143,863 -0.43(-3.19%)
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.