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

Century Casinos IN (NQ: CNTY )

3.130 -0.080 (-2.49%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 16, 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 (%)
Mar 31, 2014 6.670 7.450 6.290 7.170 275,864 +0.18(+2.58%)
Mar 28, 2014 7.010 7.100 6.840 6.990 158,941 -0.05(-0.71%)
Mar 27, 2014 6.960 7.120 6.820 7.040 159,893 +0.08(+1.15%)
Mar 26, 2014 7.370 7.370 6.850 6.960 272,088 -0.41(-5.56%)
Mar 25, 2014 7.580 7.870 7.350 7.370 88,791 -0.20(-2.64%)
Mar 24, 2014 7.910 8.124 7.350 7.570 253,369 -0.48(-5.96%)
Mar 21, 2014 8.020 8.210 7.840 8.050 366,921 +0.08(+1.00%)
Mar 20, 2014 7.820 8.210 7.740 7.970 568,653 +0.15(+1.92%)
Mar 19, 2014 7.320 7.860 7.220 7.820 1,336,976 +0.51(+6.98%)
Mar 18, 2014 7.120 7.510 7.120 7.310 201,693 +0.14(+1.95%)
Mar 17, 2014 7.310 7.390 7.100 7.170 144,906 -0.12(-1.65%)
Mar 14, 2014 7.020 7.500 6.960 7.290 338,031 +0.27(+3.85%)
Mar 13, 2014 7.060 7.130 6.920 7.020 145,859 -0.05(-0.71%)
Mar 12, 2014 6.920 7.090 6.890 7.070 82,191 +0.07(+1.00%)
Mar 11, 2014 7.090 7.190 6.900 7.000 156,792 -0.10(-1.41%)
Mar 10, 2014 7.100 7.250 6.990 7.100 121,976 +0.00(+0.00%)
Mar 07, 2014 7.000 7.340 6.990 7.100 481,697 +0.12(+1.72%)
Mar 06, 2014 6.980 7.085 6.950 6.980 455,965 +0.00(+0.00%)
Mar 05, 2014 7.170 7.170 6.900 6.980 186,308 -0.11(-1.55%)
Mar 04, 2014 6.610 7.120 6.610 7.090 580,611 +0.48(+7.26%)
Mar 03, 2014 6.720 6.884 6.600 6.610 149,472 -0.18(-2.65%)
Feb 28, 2014 6.900 6.920 6.680 6.790 151,922 -0.09(-1.31%)
Feb 27, 2014 6.840 7.100 6.820 6.880 351,050 +0.08(+1.18%)
Feb 26, 2014 6.740 6.990 6.610 6.800 198,997 +0.03(+0.44%)
Feb 25, 2014 6.810 6.910 6.661 6.770 187,601 -0.05(-0.73%)
Feb 24, 2014 6.960 6.960 6.770 6.820 99,248 +0.05(+0.74%)
Feb 21, 2014 6.870 7.030 6.730 6.770 111,696 -0.07(-1.02%)
Feb 20, 2014 6.680 7.010 6.670 6.840 251,613 +0.18(+2.70%)
Feb 19, 2014 6.750 6.750 6.300 6.660 253,208 -0.12(-1.77%)
Feb 18, 2014 6.940 6.970 6.750 6.780 223,114 -0.19(-2.73%)
Feb 14, 2014 7.180 6.970 6.970 6.970 432,400 -0.21(-2.92%)
Feb 13, 2014 7.190 7.250 7.150 7.180 180,323 -0.07(-0.97%)
Feb 12, 2014 7.080 7.260 7.017 7.250 201,410 +0.26(+3.72%)
Feb 11, 2014 7.000 7.240 6.960 6.990 293,774 +0.05(+0.72%)
Feb 10, 2014 6.740 7.199 6.740 6.940 411,293 +0.22(+3.27%)
Feb 07, 2014 6.560 6.740 6.560 6.720 205,412 +0.20(+3.07%)
Feb 06, 2014 6.500 6.760 6.470 6.520 188,781 +0.02(+0.31%)
Feb 05, 2014 6.730 6.730 6.480 6.500 174,166 -0.21(-3.13%)
Feb 04, 2014 6.590 6.800 6.560 6.710 274,310 +0.13(+1.98%)
Feb 03, 2014 6.670 6.670 6.442 6.580 328,640 -0.02(-0.30%)
Jan 31, 2014 6.240 6.690 6.220 6.600 184,527 +0.25(+3.94%)
Jan 30, 2014 6.080 6.430 5.920 6.350 360,090 +0.16(+2.58%)
Jan 29, 2014 5.910 6.250 5.850 6.190 215,919 +0.24(+4.03%)
Jan 28, 2014 5.990 5.990 5.910 5.950 68,700 +0.01(+0.17%)
Jan 27, 2014 5.900 5.990 5.850 5.940 203,181 +0.04(+0.68%)
Jan 24, 2014 5.820 6.020 5.810 5.900 411,509 -0.09(-1.50%)
Jan 23, 2014 5.840 6.000 5.750 5.990 167,978 +0.16(+2.74%)
Jan 22, 2014 5.690 5.860 5.611 5.830 103,556 +0.16(+2.82%)
Jan 21, 2014 5.620 5.670 5.550 5.670 144,140 +0.05(+0.89%)
Jan 17, 2014 5.360 5.620 5.620 5.620 253,600 +0.29(+5.44%)
Jan 16, 2014 5.090 5.330 5.010 5.330 167,100 +0.20(+3.90%)
Jan 15, 2014 5.160 5.150 5.050 5.130 99,469 -0.03(-0.58%)
Jan 14, 2014 5.110 5.160 5.070 5.160 214,510 +0.10(+1.98%)
Jan 13, 2014 4.990 5.130 4.910 5.060 133,476 +0.01(+0.20%)
Jan 10, 2014 5.090 5.110 4.950 5.050 200,314 -0.08(-1.56%)
Jan 09, 2014 5.100 5.160 5.090 5.130 99,915 -0.01(-0.19%)
Jan 08, 2014 5.180 5.200 5.050 5.140 114,909 -0.07(-1.34%)
Jan 07, 2014 5.220 5.240 5.130 5.210 90,367 -0.02(-0.38%)
Jan 06, 2014 5.220 5.240 5.170 5.230 52,166 -0.02(-0.38%)
Jan 03, 2014 5.270 5.270 5.130 5.250 127,839 +0.02(+0.38%)
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.