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 (%)
Mar 31, 2004 3.300 3.320 3.260 3.290 67,000 +0.00(+0.00%)
Mar 30, 2004 3.320 3.340 3.260 3.290 153,400 +0.04(+1.23%)
Mar 29, 2004 3.370 3.370 3.230 3.250 31,000 -0.05(-1.52%)
Mar 26, 2004 3.300 3.380 3.250 3.300 36,800 +0.01(+0.30%)
Mar 25, 2004 3.340 3.370 3.260 3.290 10,700 -0.05(-1.47%)
Mar 24, 2004 3.250 3.420 3.230 3.339 53,000 +0.04(+1.18%)
Mar 23, 2004 3.300 3.300 3.250 3.300 37,400 +0.03(+0.92%)
Mar 22, 2004 3.290 3.290 3.230 3.270 36,300 +0.04(+1.24%)
Mar 19, 2004 3.220 3.280 3.220 3.230 8,500 -0.02(-0.62%)
Mar 18, 2004 3.170 3.250 3.170 3.250 17,900 +0.03(+0.93%)
Mar 17, 2004 3.210 3.240 3.170 3.220 7,600 +0.01(+0.31%)
Mar 16, 2004 3.150 3.210 3.150 3.210 15,200 +0.02(+0.63%)
Mar 15, 2004 3.310 3.310 3.150 3.190 20,400 -0.06(-1.85%)
Mar 12, 2004 3.100 3.250 3.060 3.250 45,700 +0.15(+4.84%)
Mar 11, 2004 3.135 3.150 3.070 3.100 60,000 -0.08(-2.52%)
Mar 10, 2004 2.960 3.180 2.960 3.180 97,900 +0.14(+4.64%)
Mar 09, 2004 2.850 3.050 2.850 3.039 125,600 +0.13(+4.43%)
Mar 08, 2004 2.950 2.950 2.890 2.910 46,700 -0.02(-0.68%)
Mar 05, 2004 2.930 2.930 2.920 2.930 10,200 +0.01(+0.34%)
Mar 04, 2004 2.900 2.930 2.900 2.920 5,500 -0.01(-0.34%)
Mar 03, 2004 2.920 2.930 2.910 2.930 6,900 +0.03(+1.03%)
Mar 02, 2004 2.861 2.920 2.861 2.900 2,000 +0.00(+0.00%)
Mar 01, 2004 2.950 2.950 2.800 2.900 11,800 +0.01(+0.38%)
Feb 27, 2004 2.870 2.940 2.870 2.889 24,500 -0.01(-0.38%)
Feb 26, 2004 2.940 2.940 2.850 2.900 6,000 +0.05(+1.75%)
Feb 25, 2004 2.860 2.900 2.850 2.850 19,500 -0.05(-1.72%)
Feb 24, 2004 2.940 2.950 2.850 2.900 5,100 +0.04(+1.36%)
Feb 23, 2004 3.000 3.050 2.814 2.861 78,800 -0.12(-3.99%)
Feb 20, 2004 2.990 2.990 2.900 2.980 32,400 +0.09(+3.11%)
Feb 19, 2004 2.940 2.940 2.760 2.890 31,000 +0.07(+2.48%)
Feb 18, 2004 2.940 2.940 2.770 2.820 37,600 -0.03(-1.09%)
Feb 17, 2004 2.940 2.940 2.800 2.851 52,000 -0.15(-4.97%)
Feb 13, 2004 2.950 3.050 2.950 3.000 23,700 +0.01(+0.30%)
Feb 12, 2004 3.050 3.050 2.950 2.991 21,300 -0.06(-1.93%)
Feb 11, 2004 3.065 3.080 3.010 3.050 42,500 -0.04(-1.29%)
Feb 10, 2004 3.090 3.090 3.050 3.090 15,900 +0.00(+0.00%)
Feb 09, 2004 3.060 3.280 3.050 3.090 15,100 +0.07(+2.32%)
Feb 06, 2004 3.060 3.200 3.020 3.020 12,100 +0.00(+0.00%)
Feb 05, 2004 3.040 3.100 3.020 3.020 16,500 -0.02(-0.66%)
Feb 04, 2004 3.100 3.100 3.010 3.040 4,400 -0.06(-1.94%)
Feb 03, 2004 3.140 3.210 3.010 3.100 16,100 -0.11(-3.43%)
Feb 02, 2004 3.360 3.360 3.200 3.210 34,000 -0.05(-1.53%)
Jan 30, 2004 3.310 3.400 3.210 3.260 9,600 -0.05(-1.51%)
Jan 29, 2004 3.210 3.310 3.210 3.310 13,100 +0.05(+1.53%)
Jan 28, 2004 3.310 3.310 3.260 3.260 7,000 -0.05(-1.51%)
Jan 27, 2004 3.340 3.370 3.260 3.310 2,900 +0.02(+0.61%)
Jan 26, 2004 3.261 3.390 3.220 3.290 13,000 -0.02(-0.60%)
Jan 23, 2004 3.200 3.500 3.200 3.310 8,500 -0.05(-1.46%)
Jan 22, 2004 3.220 3.359 3.200 3.359 13,200 +0.14(+4.32%)
Jan 21, 2004 3.120 3.370 3.120 3.220 11,600 -0.04(-1.23%)
Jan 20, 2004 3.100 3.270 3.010 3.260 34,500 +0.00(+0.00%)
Jan 16, 2004 3.330 3.400 3.200 3.260 24,800 -0.07(-2.10%)
Jan 15, 2004 3.360 3.400 3.330 3.330 12,755 -0.02(-0.63%)
Jan 14, 2004 3.340 3.390 3.300 3.351 14,550 +0.06(+1.85%)
Jan 13, 2004 3.300 3.320 3.220 3.290 25,469 -0.06(-1.76%)
Jan 12, 2004 3.400 3.400 3.300 3.349 13,491 +0.03(+0.87%)
Jan 09, 2004 3.300 3.400 3.300 3.320 12,900 -0.06(-1.78%)
Jan 08, 2004 3.300 3.390 3.300 3.380 7,950 +0.02(+0.57%)
Jan 07, 2004 3.470 3.470 3.300 3.361 4,100 +0.05(+1.54%)
Jan 06, 2004 3.300 3.450 3.300 3.310 15,000 -0.08(-2.36%)
Jan 05, 2004 3.470 3.470 3.180 3.390 35,400 +0.02(+0.62%)
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.