Skip to main content

Century Casinos IN (NQ: CNTY )

2.900 -0.010 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.920 2.950 2.800 2.900 117,300 -0.01(-0.34%)
Feb 29, 2024 2.970 2.970 2.810 2.910 75,482 +0.02(+0.69%)
Feb 28, 2024 2.830 2.950 2.802 2.890 139,788 +0.03(+1.05%)
Feb 27, 2024 2.770 2.920 2.710 2.860 207,385 +0.10(+3.62%)
Feb 26, 2024 2.770 2.885 2.740 2.760 102,782 +0.00(+0.00%)
Feb 23, 2024 2.700 2.790 2.540 2.760 207,321 +0.06(+2.41%)
Feb 22, 2024 2.730 2.750 2.610 2.695 127,624 -0.02(-0.55%)
Feb 21, 2024 2.750 2.756 2.630 2.710 129,842 -0.04(-1.45%)
Feb 20, 2024 2.970 3.060 2.710 2.750 247,646 -0.23(-7.72%)
Feb 16, 2024 3.060 3.120 2.920 2.980 260,393 -0.10(-3.25%)
Feb 15, 2024 3.110 3.170 2.990 3.080 278,263 +0.00(+0.00%)
Feb 14, 2024 3.100 3.170 2.930 3.080 265,344 +0.03(+0.98%)
Feb 13, 2024 3.120 3.357 3.050 3.050 308,508 -0.27(-8.13%)
Feb 12, 2024 3.420 3.470 3.230 3.320 207,835 -0.08(-2.35%)
Feb 09, 2024 3.580 3.650 3.350 3.400 156,989 -0.11(-3.13%)
Feb 08, 2024 3.220 3.560 3.220 3.510 197,907 +0.32(+10.03%)
Feb 07, 2024 3.370 3.370 3.080 3.190 142,149 -0.17(-5.06%)
Feb 06, 2024 3.210 3.420 3.200 3.360 196,696 +0.13(+4.02%)
Feb 05, 2024 3.120 3.280 3.050 3.230 172,521 +0.02(+0.62%)
Feb 02, 2024 3.210 3.270 3.050 3.210 137,369 -0.02(-0.62%)
Feb 01, 2024 3.570 3.570 3.180 3.230 229,169 -0.24(-6.92%)
Jan 31, 2024 3.650 3.721 3.440 3.470 111,818 -0.21(-5.71%)
Jan 30, 2024 3.700 3.890 3.600 3.680 120,146 -0.07(-1.87%)
Jan 29, 2024 3.760 3.780 3.660 3.750 88,780 -0.01(-0.27%)
Jan 26, 2024 3.820 3.890 3.730 3.760 74,794 -0.06(-1.57%)
Jan 25, 2024 3.860 3.860 3.720 3.820 52,605 +0.08(+2.14%)
Jan 24, 2024 3.780 3.850 3.640 3.740 103,773 -0.01(-0.27%)
Jan 23, 2024 3.750 3.800 3.580 3.750 83,380 +0.06(+1.63%)
Jan 22, 2024 3.620 3.720 3.440 3.690 102,597 +0.15(+4.24%)
Jan 19, 2024 3.650 3.670 3.340 3.540 163,259 -0.08(-2.07%)
Jan 18, 2024 4.120 4.190 3.450 3.615 313,556 -0.58(-13.93%)
Jan 17, 2024 4.220 4.310 4.131 4.200 88,291 -0.09(-2.10%)
Jan 16, 2024 4.250 4.370 4.230 4.290 76,749 -0.01(-0.23%)
Jan 12, 2024 4.480 4.500 4.260 4.300 42,690 -0.06(-1.38%)
Jan 11, 2024 4.360 4.498 4.240 4.360 66,790 -0.05(-1.13%)
Jan 10, 2024 4.470 4.579 4.310 4.410 81,138 -0.07(-1.56%)
Jan 09, 2024 4.540 4.640 4.450 4.480 65,734 -0.18(-3.86%)
Jan 08, 2024 4.680 4.700 4.430 4.660 69,917 -0.06(-1.27%)
Jan 05, 2024 4.710 4.820 4.680 4.720 220,465 +0.01(+0.21%)
Jan 04, 2024 4.720 4.750 4.650 4.710 70,624 +0.00(+0.00%)
Jan 03, 2024 4.840 4.880 4.610 4.710 84,858 -0.16(-3.29%)
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.