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 (%)
Apr 30, 2009 2.090 2.670 2.090 2.510 108,930 +0.51(+25.50%)
Apr 29, 2009 1.890 2.000 1.870 2.000 76,620 +0.10(+5.26%)
Apr 28, 2009 1.660 1.940 1.640 1.900 54,287 +0.17(+9.83%)
Apr 27, 2009 1.660 1.820 1.560 1.730 70,483 +0.02(+1.17%)
Apr 24, 2009 1.520 1.800 1.520 1.710 453,960 +0.17(+11.04%)
Apr 23, 2009 1.490 1.570 1.450 1.540 178,337 +0.05(+3.36%)
Apr 22, 2009 1.510 1.590 1.460 1.490 326,791 -0.02(-1.32%)
Apr 21, 2009 1.533 1.540 1.450 1.510 27,906 -0.09(-5.63%)
Apr 20, 2009 1.500 1.600 1.490 1.600 13,730 +0.03(+1.91%)
Apr 17, 2009 1.530 1.570 1.510 1.570 26,135 +0.04(+2.61%)
Apr 16, 2009 1.510 1.550 1.420 1.530 26,210 -0.02(-1.29%)
Apr 15, 2009 1.530 1.550 1.490 1.550 5,859 +0.04(+2.48%)
Apr 14, 2009 1.500 1.526 1.370 1.512 15,075 +0.04(+2.89%)
Apr 13, 2009 1.480 1.500 1.390 1.470 24,232 -0.02(-1.36%)
Apr 09, 2009 1.460 1.512 1.450 1.490 14,904 -0.01(-0.65%)
Apr 08, 2009 1.400 1.530 1.400 1.500 21,130 -0.01(-0.66%)
Apr 07, 2009 1.530 1.530 1.400 1.510 25,488 +0.00(+0.00%)
Apr 06, 2009 1.510 1.536 1.470 1.510 15,600 +0.04(+3.00%)
Apr 03, 2009 1.490 1.530 1.410 1.466 6,506 -0.02(-1.61%)
Apr 02, 2009 1.550 1.550 1.470 1.490 10,165 -0.06(-3.87%)
Apr 01, 2009 1.410 1.550 1.410 1.550 7,600 +0.00(+0.00%)
Mar 31, 2009 1.530 1.550 1.350 1.550 21,532 -0.02(-1.27%)
Mar 30, 2009 1.520 1.570 1.300 1.570 16,027 -0.03(-1.88%)
Mar 26, 2009 1.440 1.600 1.300 1.600 20,234 +0.22(+15.94%)
Mar 25, 2009 1.360 1.440 1.300 1.380 8,522 +0.03(+2.22%)
Mar 24, 2009 1.380 1.580 1.350 1.350 16,695 -0.09(-6.25%)
Mar 23, 2009 1.350 1.440 1.323 1.440 48,513 +0.11(+8.27%)
Mar 20, 2009 1.350 1.350 1.230 1.330 12,157 +0.04(+3.10%)
Mar 19, 2009 1.360 1.361 1.290 1.290 8,011 +0.02(+1.57%)
Mar 18, 2009 1.370 1.372 1.260 1.270 9,349 -0.01(-0.78%)
Mar 17, 2009 1.330 1.380 1.270 1.280 26,665 -0.05(-3.76%)
Mar 16, 2009 1.450 1.450 1.300 1.330 26,274 -0.12(-8.28%)
Mar 13, 2009 1.500 1.500 1.330 1.450 43,431 +0.05(+3.57%)
Mar 12, 2009 1.430 1.470 1.320 1.400 4,006 +0.02(+1.45%)
Mar 11, 2009 1.290 1.490 1.290 1.380 15,482 -0.03(-2.13%)
Mar 10, 2009 1.390 1.440 1.310 1.410 15,077 -0.01(-0.70%)
Mar 09, 2009 1.450 1.450 1.390 1.420 1,766 +0.00(+0.00%)
Mar 06, 2009 1.370 1.530 1.350 1.420 46,574 +0.02(+1.43%)
Mar 05, 2009 1.470 1.470 1.380 1.400 12,072 -0.10(-6.67%)
Mar 04, 2009 1.490 1.520 1.490 1.500 3,954 +0.00(+0.00%)
Mar 02, 2009 1.530 1.660 1.470 1.500 21,260 -0.15(-9.09%)
Feb 27, 2009 1.660 1.660 1.600 1.650 11,613 +0.03(+1.85%)
Feb 26, 2009 1.631 1.670 1.620 1.620 7,374 +0.01(+0.62%)
Feb 25, 2009 1.600 1.690 1.550 1.610 22,118 -0.04(-2.42%)
Feb 24, 2009 1.690 1.700 1.600 1.650 45,237 -0.07(-4.06%)
Feb 23, 2009 1.600 1.730 1.550 1.720 36,453 +0.12(+7.49%)
Feb 20, 2009 1.650 1.690 1.600 1.600 25,284 -0.05(-3.03%)
Feb 19, 2009 1.670 1.710 1.650 1.650 23,345 -0.08(-4.62%)
Feb 18, 2009 1.650 1.740 1.650 1.730 19,918 +0.02(+1.17%)
Feb 17, 2009 1.650 1.750 1.560 1.710 28,555 -0.10(-5.52%)
Feb 13, 2009 1.580 1.810 1.580 1.810 34,610 +0.11(+6.47%)
Feb 12, 2009 1.660 1.700 1.620 1.700 4,208 +0.02(+1.19%)
Feb 11, 2009 1.673 1.680 1.650 1.680 2,720 +0.03(+1.82%)
Feb 10, 2009 1.670 1.700 1.650 1.650 9,081 -0.02(-1.20%)
Feb 09, 2009 1.660 1.720 1.660 1.670 18,446 +0.01(+0.60%)
Feb 06, 2009 1.650 1.670 1.600 1.660 22,945 -0.01(-0.60%)
Feb 05, 2009 1.660 1.670 1.640 1.670 23,470 +0.01(+0.60%)
Feb 04, 2009 1.680 1.700 1.650 1.660 8,160 +0.01(+0.61%)
Feb 03, 2009 1.700 1.700 1.600 1.650 23,496 -0.05(-2.94%)
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.