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

Century Casinos IN (NQ: CNTY )

3.020 +0.030 (+1.00%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 28, 2004 5.720 5.790 5.520 5.570 145,200 +0.07(+1.27%)
May 27, 2004 5.750 5.800 5.290 5.500 348,600 -0.10(-1.79%)
May 26, 2004 4.940 5.740 4.850 5.600 642,200 +0.70(+14.29%)
May 25, 2004 4.620 4.930 4.560 4.900 68,800 +0.05(+1.03%)
May 24, 2004 4.970 4.970 4.810 4.850 56,000 +0.05(+1.04%)
May 21, 2004 4.730 4.840 4.700 4.800 24,600 -0.10(-2.04%)
May 20, 2004 4.950 4.950 4.800 4.900 55,000 -0.05(-1.01%)
May 19, 2004 4.900 4.990 4.830 4.950 80,700 +0.14(+2.91%)
May 18, 2004 4.950 4.990 4.720 4.810 205,700 -0.04(-0.82%)
May 17, 2004 4.310 4.860 4.240 4.850 137,300 +0.59(+13.88%)
May 14, 2004 4.449 4.495 4.250 4.259 11,100 -0.16(-3.66%)
May 13, 2004 4.560 4.560 4.420 4.421 14,900 -0.07(-1.54%)
May 12, 2004 4.530 4.690 4.400 4.490 10,700 -0.06(-1.34%)
May 11, 2004 4.450 4.670 4.300 4.551 34,300 +0.23(+5.30%)
May 10, 2004 4.600 4.650 4.000 4.322 115,000 -0.40(-8.43%)
May 07, 2004 4.880 4.940 4.654 4.720 69,100 -0.23(-4.65%)
May 06, 2004 4.775 5.100 4.750 4.950 205,800 +0.11(+2.27%)
May 05, 2004 4.250 4.900 4.250 4.840 126,400 +0.47(+10.76%)
May 04, 2004 4.250 4.390 4.020 4.370 67,800 +0.30(+7.37%)
May 03, 2004 4.060 4.120 3.860 4.070 128,200 +0.21(+5.44%)
Apr 30, 2004 4.295 4.350 3.800 3.860 78,700 -0.44(-10.23%)
Apr 29, 2004 4.110 4.440 4.000 4.300 92,100 -0.14(-3.17%)
Apr 28, 2004 4.765 4.830 4.100 4.441 127,000 -0.36(-7.48%)
Apr 27, 2004 4.900 4.940 4.650 4.800 55,500 -0.13(-2.64%)
Apr 26, 2004 4.830 4.930 4.550 4.930 98,400 +0.18(+3.79%)
Apr 23, 2004 4.650 4.750 4.510 4.750 73,400 -0.02(-0.42%)
Apr 22, 2004 4.990 4.990 4.520 4.770 80,800 -0.10(-2.05%)
Apr 21, 2004 5.190 5.190 4.310 4.870 248,000 -0.29(-5.62%)
Apr 20, 2004 5.000 5.200 4.900 5.160 249,400 +0.26(+5.31%)
Apr 19, 2004 4.570 5.000 4.210 4.900 708,100 +0.57(+13.16%)
Apr 16, 2004 4.290 4.520 4.100 4.330 154,700 +0.16(+3.84%)
Apr 15, 2004 4.440 4.440 3.880 4.170 167,500 -0.03(-0.69%)
Apr 14, 2004 4.230 4.670 3.990 4.199 505,600 +0.06(+1.43%)
Apr 13, 2004 4.078 4.600 3.860 4.140 704,600 +0.49(+13.42%)
Apr 12, 2004 3.500 3.750 3.450 3.650 166,200 +0.19(+5.49%)
Apr 08, 2004 3.380 3.500 3.370 3.460 50,600 +0.06(+1.76%)
Apr 07, 2004 3.420 3.450 3.380 3.400 10,100 -0.06(-1.73%)
Apr 06, 2004 3.270 3.460 3.270 3.460 41,600 +0.10(+2.98%)
Apr 05, 2004 3.380 3.380 3.260 3.360 29,100 +0.01(+0.30%)
Apr 02, 2004 3.280 3.350 3.270 3.350 33,500 +0.08(+2.45%)
Apr 01, 2004 3.295 3.295 3.260 3.270 6,100 -0.02(-0.61%)
Mar 31, 2004 3.300 3.320 3.260 3.290 67,000 +0.00(+0.00%)
Mar 30, 2004 3.320 3.340 3.260 3.290 153,400 +0.04(+1.23%)
Mar 29, 2004 3.370 3.370 3.230 3.250 31,000 -0.05(-1.52%)
Mar 26, 2004 3.300 3.380 3.250 3.300 36,800 +0.01(+0.30%)
Mar 25, 2004 3.340 3.370 3.260 3.290 10,700 -0.05(-1.47%)
Mar 24, 2004 3.250 3.420 3.230 3.339 53,000 +0.04(+1.18%)
Mar 23, 2004 3.300 3.300 3.250 3.300 37,400 +0.03(+0.92%)
Mar 22, 2004 3.290 3.290 3.230 3.270 36,300 +0.04(+1.24%)
Mar 19, 2004 3.220 3.280 3.220 3.230 8,500 -0.02(-0.62%)
Mar 18, 2004 3.170 3.250 3.170 3.250 17,900 +0.03(+0.93%)
Mar 17, 2004 3.210 3.240 3.170 3.220 7,600 +0.01(+0.31%)
Mar 16, 2004 3.150 3.210 3.150 3.210 15,200 +0.02(+0.63%)
Mar 15, 2004 3.310 3.310 3.150 3.190 20,400 -0.06(-1.85%)
Mar 12, 2004 3.100 3.250 3.060 3.250 45,700 +0.15(+4.84%)
Mar 11, 2004 3.135 3.150 3.070 3.100 60,000 -0.08(-2.52%)
Mar 10, 2004 2.960 3.180 2.960 3.180 97,900 +0.14(+4.64%)
Mar 09, 2004 2.850 3.050 2.850 3.039 125,600 +0.13(+4.43%)
Mar 08, 2004 2.950 2.950 2.890 2.910 46,700 -0.02(-0.68%)
Mar 05, 2004 2.930 2.930 2.920 2.930 10,200 +0.01(+0.34%)
Mar 04, 2004 2.900 2.930 2.900 2.920 5,500 -0.01(-0.34%)
Mar 03, 2004 2.920 2.930 2.910 2.930 6,900 +0.03(+1.03%)
Mar 02, 2004 2.861 2.920 2.861 2.900 2,000 +0.00(+0.00%)
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.