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

Century Casinos IN (NQ: CNTY )

2.940 +0.030 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2020 6.270 6.369 5.850 5.910 458,068 -0.49(-7.66%)
Nov 27, 2020 6.300 6.490 6.100 6.400 442,200 +0.09(+1.43%)
Nov 25, 2020 6.550 6.555 6.250 6.310 257,000 -0.26(-3.96%)
Nov 24, 2020 6.250 6.800 6.180 6.570 520,119 +0.40(+6.48%)
Nov 23, 2020 6.070 6.210 5.880 6.170 339,472 +0.21(+3.52%)
Nov 20, 2020 6.060 6.170 5.820 5.960 201,900 -0.13(-2.13%)
Nov 19, 2020 5.810 6.160 5.700 6.090 442,449 +0.27(+4.64%)
Nov 18, 2020 5.740 6.040 5.640 5.820 272,485 +0.17(+3.01%)
Nov 17, 2020 5.720 5.760 5.584 5.650 214,272 -0.19(-3.25%)
Nov 16, 2020 5.610 5.900 5.600 5.840 547,515 +0.43(+7.95%)
Nov 13, 2020 5.200 5.440 5.180 5.410 214,900 +0.26(+5.05%)
Nov 12, 2020 5.420 5.450 5.104 5.150 297,681 -0.26(-4.81%)
Nov 11, 2020 5.700 5.710 5.350 5.410 288,755 -0.25(-4.42%)
Nov 10, 2020 5.900 5.960 5.520 5.660 396,205 -0.29(-4.87%)
Nov 09, 2020 5.970 6.250 5.700 5.950 751,349 +0.49(+8.97%)
Nov 06, 2020 5.460 5.550 5.020 5.460 455,100 +0.00(+0.00%)
Nov 05, 2020 5.000 5.470 5.000 5.460 323,995 +0.53(+10.75%)
Nov 04, 2020 4.950 5.187 4.880 4.930 240,606 -0.10(-1.99%)
Nov 03, 2020 4.940 5.090 4.850 5.030 251,473 +0.18(+3.71%)
Nov 02, 2020 4.810 4.900 4.700 4.850 150,013 +0.14(+2.97%)
Oct 30, 2020 4.700 4.846 4.510 4.710 238,400 -0.09(-1.87%)
Oct 29, 2020 4.740 4.920 4.470 4.800 346,756 +0.38(+8.60%)
Oct 28, 2020 4.710 4.725 4.395 4.420 386,041 -0.48(-9.80%)
Oct 27, 2020 5.190 5.190 4.870 4.900 342,260 -0.29(-5.59%)
Oct 26, 2020 5.170 5.330 5.080 5.190 260,062 -0.21(-3.89%)
Oct 23, 2020 5.440 5.440 5.310 5.400 98,000 +0.01(+0.19%)
Oct 22, 2020 5.410 5.470 5.110 5.390 312,227 +0.01(+0.19%)
Oct 21, 2020 5.580 5.600 5.360 5.380 234,855 -0.25(-4.44%)
Oct 20, 2020 5.460 5.650 5.400 5.630 172,690 +0.22(+4.07%)
Oct 19, 2020 5.800 5.800 5.360 5.410 285,959 -0.30(-5.34%)
Oct 16, 2020 5.910 6.010 5.700 5.715 570,400 +0.18(+3.35%)
Oct 15, 2020 5.310 5.530 5.260 5.530 149,866 +0.17(+3.17%)
Oct 14, 2020 5.440 5.530 5.290 5.360 91,108 -0.07(-1.29%)
Oct 13, 2020 5.410 5.480 5.200 5.430 142,440 +0.01(+0.18%)
Oct 12, 2020 5.680 5.680 5.390 5.420 200,365 +0.04(+0.74%)
Oct 09, 2020 5.560 5.600 5.290 5.380 217,800 -0.17(-3.06%)
Oct 08, 2020 5.320 5.590 5.250 5.550 254,106 +0.32(+6.12%)
Oct 07, 2020 5.250 5.270 5.130 5.230 246,814 +0.06(+1.16%)
Oct 06, 2020 5.260 5.370 5.140 5.170 348,449 -0.04(-0.77%)
Oct 05, 2020 5.310 5.410 5.160 5.210 268,982 -0.11(-2.07%)
Oct 02, 2020 5.290 5.410 5.210 5.320 403,500 -0.19(-3.45%)
Oct 01, 2020 5.500 5.600 5.380 5.510 395,224 +0.03(+0.55%)
Sep 30, 2020 5.550 5.800 5.360 5.480 533,953 -0.07(-1.26%)
Sep 29, 2020 5.680 5.680 5.330 5.550 258,729 -0.11(-1.94%)
Sep 28, 2020 5.670 5.750 5.510 5.660 286,933 +0.12(+2.17%)
Sep 25, 2020 5.300 5.590 5.300 5.540 283,300 +0.25(+4.73%)
Sep 24, 2020 5.320 5.410 5.090 5.290 341,491 -0.02(-0.38%)
Sep 23, 2020 5.730 5.870 5.300 5.310 371,504 -0.47(-8.13%)
Sep 22, 2020 5.420 5.850 5.380 5.780 497,573 +0.49(+9.26%)
Sep 21, 2020 5.550 5.770 5.290 5.290 679,080 -0.59(-10.03%)
Sep 18, 2020 6.180 6.280 5.850 5.880 766,800 -0.24(-3.92%)
Sep 17, 2020 6.300 6.420 6.050 6.120 449,620 -0.20(-3.16%)
Sep 16, 2020 6.370 6.790 6.300 6.320 472,966 +0.01(+0.16%)
Sep 15, 2020 6.360 6.550 6.260 6.310 352,952 -0.02(-0.32%)
Sep 14, 2020 6.080 6.480 6.080 6.330 460,686 +0.31(+5.15%)
Sep 11, 2020 6.370 6.370 5.975 6.020 353,200 -0.24(-3.83%)
Sep 10, 2020 6.170 6.550 6.160 6.260 403,248 +0.05(+0.81%)
Sep 09, 2020 6.240 6.580 5.930 6.210 592,738 +0.07(+1.14%)
Sep 08, 2020 6.730 6.740 6.080 6.140 487,832 -0.70(-10.23%)
Sep 04, 2020 6.930 6.970 6.580 6.840 439,900 +0.06(+0.88%)
Sep 03, 2020 6.870 7.120 6.590 6.780 517,747 -0.05(-0.73%)
Sep 02, 2020 6.770 6.840 6.550 6.830 509,577 +0.05(+0.74%)
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.