Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Casinos IN (NQ: CNTY )

2.910 -0.230 (-7.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.900 8.090 7.860 7.990 23,500 +0.08(+1.01%)
Nov 29, 2004 8.030 8.140 7.760 7.910 110,000 -0.24(-2.94%)
Nov 26, 2004 8.040 8.150 8.039 8.150 37,900 -0.04(-0.49%)
Nov 24, 2004 7.500 8.190 7.500 8.190 81,000 +0.49(+6.36%)
Nov 23, 2004 7.310 7.750 7.310 7.700 63,900 +0.09(+1.18%)
Nov 22, 2004 7.750 7.750 7.250 7.610 120,500 -0.18(-2.31%)
Nov 19, 2004 8.200 8.200 7.570 7.790 166,500 -0.40(-4.88%)
Nov 18, 2004 8.000 8.190 7.800 8.190 248,000 +0.21(+2.63%)
Nov 17, 2004 7.500 7.980 7.500 7.980 229,900 +0.37(+4.86%)
Nov 16, 2004 7.550 7.680 7.450 7.610 84,000 +0.09(+1.20%)
Nov 15, 2004 7.230 7.550 7.070 7.520 88,600 +0.19(+2.59%)
Nov 12, 2004 7.500 7.500 7.000 7.330 97,700 -0.15(-2.01%)
Nov 11, 2004 7.300 7.480 7.110 7.480 38,000 +0.20(+2.75%)
Nov 10, 2004 7.150 7.290 7.090 7.280 39,300 +0.20(+2.82%)
Nov 09, 2004 7.050 7.160 6.760 7.080 30,000 +0.02(+0.28%)
Nov 08, 2004 7.180 7.180 6.760 7.060 68,100 +0.00(+0.00%)
Nov 05, 2004 7.400 7.490 6.750 7.060 168,900 -0.39(-5.23%)
Nov 04, 2004 7.550 7.550 7.240 7.450 144,600 -0.11(-1.46%)
Nov 03, 2004 6.950 7.710 6.770 7.560 336,500 +0.62(+8.93%)
Nov 02, 2004 6.670 6.990 6.670 6.940 45,200 +0.15(+2.21%)
Nov 01, 2004 6.620 6.790 6.620 6.790 60,400 -0.16(-2.30%)
Oct 29, 2004 6.900 6.970 6.710 6.950 60,900 -0.02(-0.29%)
Oct 28, 2004 6.650 6.990 6.650 6.970 99,900 +0.14(+2.05%)
Oct 27, 2004 6.510 6.880 6.510 6.830 27,400 +0.13(+1.94%)
Oct 26, 2004 6.470 6.750 6.449 6.700 31,800 +0.09(+1.36%)
Oct 25, 2004 6.650 6.800 6.240 6.610 57,000 -0.14(-2.07%)
Oct 22, 2004 7.100 7.100 6.660 6.750 43,700 -0.21(-3.02%)
Oct 21, 2004 6.950 6.970 6.900 6.960 39,900 -0.01(-0.13%)
Oct 20, 2004 6.990 6.990 6.750 6.969 68,100 +0.02(+0.27%)
Oct 19, 2004 6.750 7.000 6.700 6.950 94,800 +0.11(+1.61%)
Oct 18, 2004 6.951 7.000 6.550 6.840 216,800 -0.08(-1.16%)
Oct 15, 2004 6.250 6.930 6.240 6.920 360,000 +0.64(+10.19%)
Oct 14, 2004 6.000 6.490 5.860 6.280 440,300 +0.47(+8.09%)
Oct 13, 2004 5.410 5.830 5.410 5.810 15,000 +0.17(+3.01%)
Oct 12, 2004 5.300 5.690 5.300 5.640 14,500 +0.04(+0.71%)
Oct 11, 2004 5.800 5.800 5.320 5.600 15,600 +0.03(+0.54%)
Oct 08, 2004 5.770 5.980 5.270 5.570 66,200 -0.37(-6.23%)
Oct 07, 2004 6.000 6.000 5.800 5.940 36,100 +0.01(+0.17%)
Oct 06, 2004 5.760 5.980 5.760 5.930 22,900 +0.10(+1.72%)
Oct 05, 2004 6.000 6.000 5.660 5.830 24,800 -0.17(-2.83%)
Oct 04, 2004 5.750 6.000 5.600 6.000 104,200 +0.25(+4.35%)
Oct 01, 2004 5.700 5.750 5.490 5.750 41,200 +0.05(+0.88%)
Sep 30, 2004 5.700 5.750 5.330 5.700 58,400 +0.02(+0.35%)
Sep 29, 2004 5.420 5.680 5.420 5.680 30,700 +0.05(+0.89%)
Sep 28, 2004 4.980 5.650 4.980 5.630 58,900 +0.58(+11.49%)
Sep 27, 2004 5.060 5.060 4.910 5.050 17,100 +0.17(+3.46%)
Sep 24, 2004 5.100 5.100 4.880 4.881 5,400 -0.07(-1.39%)
Sep 23, 2004 5.000 5.101 4.810 4.950 22,400 -0.13(-2.56%)
Sep 22, 2004 5.050 5.230 5.010 5.080 24,800 -0.13(-2.50%)
Sep 21, 2004 5.110 5.300 4.960 5.210 23,500 -0.02(-0.38%)
Sep 20, 2004 5.400 5.490 4.960 5.230 29,700 -0.15(-2.79%)
Sep 17, 2004 4.860 5.479 4.860 5.380 34,300 +0.38(+7.60%)
Sep 16, 2004 4.821 5.091 4.820 5.000 41,700 +0.18(+3.73%)
Sep 15, 2004 4.880 4.900 4.660 4.820 18,000 +0.02(+0.42%)
Sep 14, 2004 4.800 4.800 4.530 4.800 18,100 +0.09(+1.93%)
Sep 13, 2004 4.510 4.740 4.510 4.709 14,600 +0.20(+4.41%)
Sep 10, 2004 4.490 4.680 4.430 4.510 26,231 -0.11(-2.38%)
Sep 09, 2004 4.590 4.880 4.530 4.620 10,900 -0.13(-2.74%)
Sep 08, 2004 4.800 4.810 4.691 4.750 24,700 -0.09(-1.86%)
Sep 07, 2004 5.020 5.020 4.750 4.840 20,600 -0.09(-1.83%)
Sep 03, 2004 4.700 5.000 4.670 4.930 25,400 +0.23(+4.89%)
Sep 02, 2004 4.900 5.030 4.550 4.700 30,800 -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.