Skip to main content

Century Casinos IN (NQ: CNTY )

2.690 +0.040 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 3.190 3.246 2.980 3.070 131,371 -0.09(-2.85%)
Mar 28, 2024 3.340 3.350 3.100 3.160 279,809 -0.17(-5.11%)
Mar 27, 2024 3.130 3.430 3.070 3.330 326,170 +0.26(+8.47%)
Mar 26, 2024 2.910 3.130 2.850 3.070 316,412 +0.22(+7.72%)
Mar 25, 2024 2.710 2.920 2.700 2.850 197,831 +0.19(+7.14%)
Mar 22, 2024 2.750 2.751 2.660 2.660 130,326 -0.09(-3.27%)
Mar 21, 2024 3.030 3.034 2.730 2.750 140,764 -0.27(-8.94%)
Mar 20, 2024 2.880 3.060 2.810 3.020 181,236 +0.20(+7.09%)
Mar 19, 2024 2.840 2.900 2.700 2.820 216,497 -0.03(-1.05%)
Mar 18, 2024 3.160 3.190 2.840 2.850 161,060 -0.28(-8.95%)
Mar 15, 2024 3.060 3.150 2.990 3.130 262,551 +0.06(+1.95%)
Mar 14, 2024 3.010 3.170 2.930 3.070 226,998 -0.01(-0.32%)
Mar 13, 2024 3.220 3.390 3.050 3.080 239,184 -0.10(-3.14%)
Mar 12, 2024 3.100 3.210 3.020 3.180 257,886 +0.10(+3.25%)
Mar 11, 2024 2.810 3.100 2.810 3.080 167,076 +0.28(+10.00%)
Mar 08, 2024 2.650 2.810 2.650 2.800 242,541 +0.20(+7.69%)
Mar 07, 2024 2.520 2.600 2.460 2.600 124,930 +0.10(+4.00%)
Mar 06, 2024 2.680 2.725 2.490 2.500 167,676 -0.12(-4.58%)
Mar 05, 2024 2.700 2.750 2.620 2.620 184,419 -0.10(-3.68%)
Mar 04, 2024 2.900 2.940 2.720 2.720 128,933 -0.18(-6.21%)
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.