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

Century Casinos IN (NQ: CNTY )

2.910 -0.230 (-7.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2007 8.280 8.430 8.230 8.370 112,031 +0.12(+1.45%)
May 30, 2007 8.140 8.270 8.140 8.250 59,441 +0.04(+0.49%)
May 29, 2007 8.260 8.280 8.150 8.210 37,674 +0.00(+0.00%)
May 25, 2007 8.360 8.380 8.200 8.210 53,028 -0.10(-1.20%)
May 24, 2007 8.430 8.450 8.200 8.310 170,014 -0.10(-1.19%)
May 23, 2007 8.500 8.500 8.370 8.410 122,423 +0.08(+0.96%)
May 22, 2007 8.220 8.330 8.150 8.330 107,717 +0.21(+2.59%)
May 21, 2007 7.960 8.140 7.920 8.120 163,800 +0.24(+3.05%)
May 18, 2007 7.730 7.880 7.630 7.880 93,673 +0.22(+2.87%)
May 17, 2007 7.810 7.810 7.600 7.660 136,896 -0.15(-1.92%)
May 16, 2007 7.850 7.850 7.670 7.810 150,266 +0.16(+2.09%)
May 15, 2007 8.150 8.250 7.580 7.650 234,043 -0.40(-4.97%)
May 14, 2007 8.270 8.280 8.050 8.050 220,840 -0.14(-1.71%)
May 11, 2007 8.330 8.410 8.100 8.190 189,154 -0.01(-0.12%)
May 10, 2007 8.590 8.720 8.180 8.200 189,232 -0.27(-3.19%)
May 09, 2007 8.640 8.640 8.440 8.470 68,043 -0.03(-0.35%)
May 08, 2007 8.630 8.640 8.370 8.500 140,781 -0.12(-1.39%)
May 07, 2007 8.570 8.730 8.460 8.620 133,401 +0.01(+0.12%)
May 04, 2007 8.460 8.610 8.280 8.610 195,783 +0.17(+2.01%)
May 03, 2007 8.620 8.650 8.420 8.440 111,476 -0.15(-1.75%)
May 02, 2007 8.410 8.680 8.380 8.590 100,796 +0.21(+2.51%)
May 01, 2007 8.370 8.420 8.220 8.380 140,270 +0.00(+0.00%)
Apr 30, 2007 8.720 8.810 8.360 8.380 146,507 -0.30(-3.46%)
Apr 27, 2007 9.020 9.040 8.650 8.680 169,139 -0.32(-3.56%)
Apr 26, 2007 9.120 9.150 8.970 9.000 89,398 -0.08(-0.88%)
Apr 25, 2007 9.260 9.280 9.060 9.080 97,140 -0.10(-1.09%)
Apr 24, 2007 9.170 9.250 9.100 9.180 139,733 +0.22(+2.46%)
Apr 23, 2007 9.090 9.250 8.910 8.960 116,725 +0.18(+2.05%)
Apr 20, 2007 8.940 9.000 8.680 8.780 143,901 +0.12(+1.39%)
Apr 19, 2007 8.700 8.780 8.600 8.660 181,610 -0.02(-0.23%)
Apr 18, 2007 8.480 8.820 8.460 8.680 308,487 +0.13(+1.52%)
Apr 17, 2007 8.520 8.590 8.410 8.550 135,549 +0.02(+0.23%)
Apr 16, 2007 8.440 8.560 8.410 8.530 162,967 +0.15(+1.85%)
Apr 13, 2007 8.300 8.450 8.300 8.375 103,094 +0.15(+1.89%)
Apr 12, 2007 8.220 8.320 8.140 8.220 130,068 -0.03(-0.36%)
Apr 11, 2007 8.310 8.410 8.120 8.250 260,379 -0.09(-1.08%)
Apr 10, 2007 8.140 8.380 8.000 8.340 438,897 +0.42(+5.30%)
Apr 09, 2007 8.180 8.180 7.880 7.920 286,755 -0.21(-2.58%)
Apr 05, 2007 8.190 8.270 8.100 8.130 211,187 +0.14(+1.75%)
Apr 04, 2007 8.100 8.120 7.980 7.990 223,958 -0.06(-0.75%)
Apr 03, 2007 8.260 8.260 8.000 8.050 145,816 +0.00(+0.00%)
Apr 02, 2007 8.250 8.250 7.980 8.050 108,987 -0.20(-2.42%)
Mar 30, 2007 8.350 8.400 8.150 8.250 135,014 +0.01(+0.12%)
Mar 29, 2007 8.460 8.670 8.160 8.240 98,077 -0.12(-1.44%)
Mar 28, 2007 8.560 8.570 8.250 8.360 268,261 -0.04(-0.48%)
Mar 27, 2007 8.670 8.680 8.320 8.400 145,383 -0.11(-1.29%)
Mar 26, 2007 8.590 8.700 8.380 8.510 157,526 -0.05(-0.58%)
Mar 23, 2007 8.750 8.770 8.500 8.560 114,302 -0.17(-1.95%)
Mar 22, 2007 8.910 8.980 8.680 8.730 189,240 -0.10(-1.13%)
Mar 21, 2007 8.870 8.980 8.700 8.830 155,751 +0.10(+1.15%)
Mar 20, 2007 9.100 9.150 8.550 8.730 318,004 +0.06(+0.69%)
Mar 19, 2007 9.510 9.580 7.940 8.670 671,575 -0.78(-8.25%)
Mar 16, 2007 10.38 10.39 9.340 9.450 556,224 +0.23(+2.49%)
Mar 15, 2007 9.510 9.590 9.200 9.220 177,312 -0.26(-2.74%)
Mar 14, 2007 9.530 9.570 9.300 9.480 67,224 +0.10(+1.07%)
Mar 13, 2007 9.800 10.09 9.340 9.380 141,604 -0.42(-4.29%)
Mar 12, 2007 9.990 10.04 9.750 9.800 89,610 +0.03(+0.31%)
Mar 09, 2007 9.970 10.04 9.720 9.770 99,842 -0.03(-0.31%)
Mar 08, 2007 9.930 10.00 9.700 9.800 79,165 +0.06(+0.62%)
Mar 07, 2007 10.10 10.13 9.670 9.740 177,796 -0.17(-1.72%)
Mar 06, 2007 9.790 10.00 9.590 9.910 57,545 +0.32(+3.34%)
Mar 05, 2007 9.810 9.900 9.550 9.590 91,639 -0.22(-2.24%)
Mar 02, 2007 10.13 10.17 9.780 9.810 109,284 -0.32(-3.16%)
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.