Skip to main content

Century Casinos IN (NQ: CNTY )

4.350 +0.120 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 4.230 4.370 4.215 4.350 49,299 +0.12(+2.84%)
Dec 07, 2023 4.190 4.300 4.170 4.230 65,247 +0.05(+1.20%)
Dec 06, 2023 4.200 4.340 4.140 4.180 62,170 -0.02(-0.48%)
Dec 05, 2023 4.340 4.410 4.190 4.200 48,876 -0.16(-3.67%)
Dec 04, 2023 4.310 4.480 4.310 4.360 58,655 +0.02(+0.46%)
Dec 01, 2023 4.300 4.620 4.300 4.340 151,808 +0.04(+0.93%)
Nov 30, 2023 4.250 4.320 4.120 4.300 122,206 +0.07(+1.65%)
Nov 29, 2023 4.350 4.481 4.210 4.230 116,384 -0.09(-2.08%)
Nov 28, 2023 4.360 4.460 4.300 4.320 47,670 -0.04(-0.92%)
Nov 27, 2023 4.480 4.500 4.340 4.360 62,216 -0.13(-2.90%)
Nov 24, 2023 4.450 4.560 4.400 4.490 20,891 +0.08(+1.81%)
Nov 22, 2023 4.410 4.580 4.360 4.410 86,904 +0.02(+0.46%)
Nov 21, 2023 4.540 4.580 4.370 4.390 94,013 -0.19(-4.15%)
Nov 20, 2023 4.590 4.710 4.540 4.580 89,437 -0.03(-0.65%)
Nov 17, 2023 4.640 4.640 4.481 4.610 72,480 +0.02(+0.44%)
Nov 16, 2023 4.780 4.780 4.550 4.590 41,351 -0.16(-3.37%)
Nov 15, 2023 4.700 5.000 4.680 4.750 80,676 +0.01(+0.21%)
Nov 14, 2023 4.590 4.745 4.470 4.740 142,767 +0.37(+8.47%)
Nov 13, 2023 4.450 4.460 4.370 4.370 70,708 -0.11(-2.46%)
Nov 10, 2023 4.620 4.630 4.260 4.480 102,237 -0.08(-1.75%)
Nov 09, 2023 4.490 4.900 4.485 4.560 208,953 +0.03(+0.66%)
Nov 08, 2023 4.690 4.690 4.450 4.530 90,166 -0.12(-2.58%)
Nov 07, 2023 4.580 4.720 4.540 4.650 73,003 +0.03(+0.65%)
Nov 06, 2023 4.770 4.770 4.500 4.620 56,194 -0.14(-2.94%)
Nov 03, 2023 4.350 4.835 4.350 4.760 103,989 +0.27(+6.01%)
Nov 02, 2023 4.430 4.500 4.350 4.490 57,915 +0.17(+3.94%)
Nov 01, 2023 4.340 4.360 4.260 4.320 46,675 -0.06(-1.37%)
Oct 31, 2023 4.440 4.440 4.310 4.380 91,906 -0.08(-1.79%)
Oct 30, 2023 4.360 4.735 4.270 4.460 72,277 +0.15(+3.48%)
Oct 27, 2023 4.320 4.338 4.260 4.310 71,803 -0.03(-0.69%)
Oct 26, 2023 4.440 4.464 4.260 4.340 109,544 -0.07(-1.59%)
Oct 25, 2023 4.500 4.540 4.382 4.410 79,542 -0.16(-3.50%)
Oct 24, 2023 4.540 4.680 4.540 4.570 86,438 +0.10(+2.24%)
Oct 23, 2023 4.340 4.550 4.240 4.470 124,702 +0.09(+2.05%)
Oct 20, 2023 4.630 4.630 4.360 4.380 130,079 -0.24(-5.19%)
Oct 19, 2023 4.830 4.860 4.585 4.620 202,639 -0.25(-5.13%)
Oct 18, 2023 5.300 5.330 4.850 4.870 273,655 -0.50(-9.31%)
Oct 17, 2023 4.890 5.485 4.855 5.370 258,548 +0.42(+8.48%)
Oct 16, 2023 4.800 4.990 4.800 4.950 109,211 +0.18(+3.77%)
Oct 13, 2023 4.910 4.910 4.730 4.770 98,628 -0.14(-2.85%)
Oct 12, 2023 5.190 5.190 4.900 4.910 53,128 -0.30(-5.76%)
Oct 11, 2023 5.330 5.390 5.170 5.210 57,352 -0.14(-2.62%)
Oct 10, 2023 4.960 5.410 4.960 5.350 114,679 +0.39(+7.86%)
Oct 09, 2023 4.860 4.980 4.810 4.960 69,609 +0.04(+0.81%)
Oct 06, 2023 4.940 5.015 4.830 4.920 76,562 -0.05(-1.01%)
Oct 05, 2023 5.040 5.100 4.920 4.970 179,244 -0.10(-1.97%)
Oct 04, 2023 5.030 5.100 4.960 5.070 106,338 -0.02(-0.39%)
Oct 03, 2023 5.100 5.192 4.920 5.090 109,717 -0.06(-1.17%)
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.