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

Century Casinos IN (NQ: CNTY )

3.000 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 5.600 5.660 5.340 5.630 38,042 -0.02(-0.35%)
Feb 26, 2015 5.520 5.650 5.320 5.650 40,178 +0.07(+1.25%)
Feb 25, 2015 5.780 5.780 5.540 5.580 15,519 -0.17(-2.96%)
Feb 24, 2015 5.880 5.910 5.710 5.750 29,738 -0.17(-2.87%)
Feb 23, 2015 6.100 6.100 5.760 5.920 42,456 -0.17(-2.79%)
Feb 20, 2015 6.150 6.150 5.880 6.090 20,265 -0.06(-0.98%)
Feb 19, 2015 6.130 6.180 6.000 6.150 31,692 +0.00(+0.00%)
Feb 18, 2015 6.270 6.290 5.990 6.150 43,725 -0.12(-1.91%)
Feb 17, 2015 6.110 6.290 5.920 6.270 85,769 +0.23(+3.81%)
Feb 13, 2015 6.050 6.040 6.040 6.040 218,300 +0.01(+0.17%)
Feb 12, 2015 6.090 6.100 6.000 6.030 32,227 +0.00(+0.00%)
Feb 11, 2015 6.030 6.050 5.930 6.030 33,764 +0.02(+0.33%)
Feb 10, 2015 5.900 6.112 5.900 6.010 184,751 +0.10(+1.69%)
Feb 09, 2015 5.750 5.910 5.580 5.910 81,205 +0.16(+2.78%)
Feb 06, 2015 5.700 5.790 5.600 5.750 52,802 +0.07(+1.23%)
Feb 05, 2015 5.500 5.700 5.500 5.680 150,960 +0.17(+3.09%)
Feb 04, 2015 5.500 5.530 5.450 5.510 40,445 -0.01(-0.18%)
Feb 03, 2015 5.500 5.530 5.420 5.520 31,838 +0.07(+1.28%)
Feb 02, 2015 5.500 5.530 5.420 5.450 45,429 -0.04(-0.73%)
Jan 30, 2015 5.500 5.540 5.480 5.490 27,534 -0.11(-1.96%)
Jan 29, 2015 5.360 5.600 5.330 5.600 124,714 +0.22(+4.09%)
Jan 28, 2015 5.470 5.470 5.300 5.380 21,837 -0.10(-1.82%)
Jan 27, 2015 5.520 5.520 5.325 5.480 65,360 -0.11(-1.97%)
Jan 26, 2015 5.570 5.640 5.430 5.590 39,465 -0.03(-0.53%)
Jan 23, 2015 5.600 5.650 5.460 5.620 107,551 -0.05(-0.88%)
Jan 22, 2015 5.460 5.720 5.390 5.670 42,091 +0.25(+4.61%)
Jan 21, 2015 5.460 5.560 5.420 5.420 49,341 -0.08(-1.45%)
Jan 20, 2015 5.610 5.610 5.410 5.500 56,582 -0.14(-2.48%)
Jan 16, 2015 5.600 5.680 5.550 5.640 74,240 +0.04(+0.71%)
Jan 15, 2015 5.480 5.600 5.450 5.600 36,014 +0.14(+2.56%)
Jan 14, 2015 5.200 5.485 5.200 5.460 153,685 +0.26(+5.00%)
Jan 13, 2015 5.500 5.500 5.200 5.200 29,048 -0.25(-4.59%)
Jan 12, 2015 5.210 5.500 5.210 5.450 66,209 +0.27(+5.21%)
Jan 09, 2015 5.180 5.215 5.170 5.180 9,450 +0.05(+0.97%)
Jan 08, 2015 5.060 5.230 5.060 5.130 32,380 +0.03(+0.59%)
Jan 07, 2015 5.030 5.100 5.000 5.100 89,697 +0.10(+2.00%)
Jan 06, 2015 5.000 5.046 4.950 5.000 78,116 +0.03(+0.60%)
Jan 05, 2015 5.000 5.020 4.920 4.970 109,885 -0.03(-0.60%)
Jan 02, 2015 5.030 5.030 4.850 5.000 31,585 -0.05(-0.99%)
Dec 31, 2014 5.050 5.050 5.050 5.050 55,700 +0.00(+0.00%)
Dec 30, 2014 4.990 5.075 4.990 5.050 47,482 +0.02(+0.40%)
Dec 29, 2014 4.930 5.090 4.930 5.030 76,102 -0.02(-0.40%)
Dec 26, 2014 5.050 5.050 4.930 5.050 146,390 +0.02(+0.40%)
Dec 24, 2014 4.910 5.030 5.030 5.030 28,700 +0.09(+1.82%)
Dec 23, 2014 4.900 5.010 4.900 4.940 26,438 -0.01(-0.20%)
Dec 22, 2014 4.890 4.980 4.890 4.950 34,136 +0.02(+0.41%)
Dec 19, 2014 4.850 4.990 4.850 4.930 39,185 +0.04(+0.82%)
Dec 18, 2014 5.040 5.040 4.830 4.890 42,218 -0.10(-2.00%)
Dec 17, 2014 5.030 5.040 4.920 4.990 25,577 +0.00(+0.00%)
Dec 16, 2014 5.040 5.040 4.970 4.990 25,587 -0.05(-0.99%)
Dec 15, 2014 5.010 5.070 4.950 5.040 20,639 +0.00(+0.00%)
Dec 12, 2014 4.920 5.048 4.920 5.040 29,199 +0.05(+1.00%)
Dec 11, 2014 5.010 5.090 4.740 4.990 58,934 -0.04(-0.80%)
Dec 10, 2014 5.050 5.100 5.030 5.030 827,650 -0.02(-0.40%)
Dec 09, 2014 5.000 5.110 5.000 5.050 20,499 +0.00(+0.00%)
Dec 08, 2014 4.910 5.080 4.910 5.050 68,812 +0.04(+0.80%)
Dec 05, 2014 5.090 5.120 5.010 5.010 19,264 -0.12(-2.34%)
Dec 04, 2014 5.400 5.470 5.130 5.130 10,625 -0.37(-6.73%)
Dec 03, 2014 5.270 5.530 5.270 5.500 37,349 +0.19(+3.58%)
Dec 02, 2014 5.150 5.390 5.150 5.310 50,203 +0.06(+1.14%)
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.