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

Century Casinos IN (NQ: CNTY )

2.930 +0.020 (+0.69%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 19, 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 29, 2020 5.050 5.650 4.960 5.470 1,083,600 +0.33(+6.42%)
May 28, 2020 5.180 5.860 5.020 5.140 1,220,861 -0.03(-0.58%)
May 27, 2020 5.150 5.210 4.880 5.170 1,066,363 +0.17(+3.40%)
May 26, 2020 5.250 5.290 4.980 5.000 1,110,111 +0.12(+2.46%)
May 22, 2020 4.970 4.990 4.625 4.880 1,039,800 -0.21(-4.13%)
May 21, 2020 4.140 5.140 4.060 5.090 2,274,282 +0.92(+22.06%)
May 20, 2020 4.050 4.450 3.910 4.170 1,452,812 +0.05(+1.21%)
May 19, 2020 4.160 4.330 3.910 4.120 1,373,617 +0.15(+3.78%)
May 18, 2020 3.900 4.080 3.810 3.970 1,059,979 +0.41(+11.52%)
May 15, 2020 3.420 3.720 3.400 3.560 320,800 +0.06(+1.71%)
May 14, 2020 3.250 3.750 3.160 3.500 667,047 +0.12(+3.55%)
May 13, 2020 3.650 3.670 3.250 3.380 753,451 -0.25(-6.89%)
May 12, 2020 3.950 4.010 3.620 3.630 671,968 -0.26(-6.68%)
May 11, 2020 4.050 4.070 3.760 3.890 548,794 -0.17(-4.19%)
May 08, 2020 3.990 4.180 3.910 4.060 828,200 +0.20(+5.18%)
May 07, 2020 3.840 3.900 3.680 3.860 557,556 +0.14(+3.76%)
May 06, 2020 3.740 3.900 3.690 3.720 588,839 -0.03(-0.80%)
May 05, 2020 4.160 4.220 3.730 3.750 1,011,624 -0.40(-9.64%)
May 04, 2020 4.000 4.270 3.840 4.150 1,061,256 +0.03(+0.73%)
May 01, 2020 4.190 4.350 4.000 4.120 759,600 -0.41(-9.05%)
Apr 30, 2020 4.410 4.770 4.210 4.530 1,250,993 -0.26(-5.43%)
Apr 29, 2020 4.170 4.800 4.150 4.790 1,297,474 +0.81(+20.35%)
Apr 28, 2020 3.680 4.240 3.610 3.980 1,681,407 +0.53(+15.36%)
Apr 27, 2020 3.370 3.540 3.350 3.450 928,289 +0.16(+4.86%)
Apr 24, 2020 3.340 3.350 3.250 3.290 437,700 +0.04(+1.23%)
Apr 23, 2020 3.190 3.390 3.190 3.250 563,840 +0.05(+1.56%)
Apr 22, 2020 3.260 3.280 3.110 3.200 385,851 +0.01(+0.31%)
Apr 21, 2020 3.270 3.270 3.070 3.190 607,153 +0.04(+1.27%)
Apr 20, 2020 3.330 3.361 3.120 3.150 794,348 -0.14(-4.26%)
Apr 17, 2020 3.400 3.420 3.220 3.290 498,800 -0.21(-6.00%)
Apr 16, 2020 3.300 3.400 3.110 3.500 689,704 +0.28(+8.70%)
Apr 15, 2020 3.190 3.310 3.010 3.220 526,913 -0.05(-1.53%)
Apr 14, 2020 3.310 3.570 3.120 3.270 868,960 +0.11(+3.48%)
Apr 13, 2020 3.170 3.210 2.700 3.160 864,133 +0.07(+2.27%)
Apr 09, 2020 3.050 3.400 2.930 3.090 1,160,200 +0.18(+6.19%)
Apr 08, 2020 2.970 3.060 2.730 2.910 1,111,231 +0.11(+3.93%)
Apr 07, 2020 2.940 3.100 2.600 2.800 1,547,481 +0.28(+11.11%)
Apr 06, 2020 2.380 2.730 2.360 2.520 1,256,732 +0.27(+12.00%)
Apr 03, 2020 2.250 2.450 2.150 2.250 769,600 +0.09(+4.17%)
Apr 02, 2020 2.230 2.270 2.080 2.160 623,798 +0.04(+1.89%)
Apr 01, 2020 2.340 2.340 2.080 2.120 799,891 -0.29(-12.03%)
Mar 31, 2020 2.530 2.680 2.410 2.410 718,038 -0.10(-3.98%)
Mar 30, 2020 2.760 2.760 2.320 2.510 840,945 -0.05(-1.95%)
Mar 27, 2020 2.750 2.790 2.550 2.560 790,800 -0.33(-11.42%)
Mar 26, 2020 2.970 3.150 2.770 2.890 1,365,681 -0.10(-3.34%)
Mar 25, 2020 3.250 3.800 2.870 2.990 2,808,688 +0.26(+9.52%)
Mar 24, 2020 2.740 3.390 2.260 2.730 3,691,362 +1.13(+70.62%)
Mar 23, 2020 1.560 1.640 1.350 1.600 1,275,120 +0.45(+39.13%)
Mar 20, 2020 1.330 1.650 1.150 1.150 3,039,900 +0.07(+6.48%)
Mar 19, 2020 1.150 1.350 1.010 1.080 1,549,652 -0.06(-5.26%)
Mar 18, 2020 1.890 1.890 1.010 1.140 458,285 -0.69(-37.70%)
Mar 17, 2020 2.110 2.150 1.750 1.830 538,051 -0.18(-8.96%)
Mar 16, 2020 2.950 3.040 2.000 2.010 238,005 -1.29(-39.09%)
Mar 13, 2020 3.510 4.100 3.220 3.300 330,600 -0.21(-5.98%)
Mar 12, 2020 4.070 4.200 3.500 3.510 222,778 -0.77(-17.99%)
Mar 11, 2020 4.600 4.600 4.200 4.280 130,927 -0.36(-7.76%)
Mar 10, 2020 5.230 5.270 4.550 4.640 176,239 -0.39(-7.75%)
Mar 09, 2020 5.570 5.630 5.010 5.030 106,406 -0.79(-13.57%)
Mar 06, 2020 6.080 6.340 5.790 5.820 136,100 -0.40(-6.43%)
Mar 05, 2020 6.550 6.550 6.170 6.220 133,021 -0.48(-7.16%)
Mar 04, 2020 6.850 6.920 6.510 6.700 166,489 -0.09(-1.40%)
Mar 03, 2020 7.010 7.198 6.750 6.795 155,740 -0.20(-2.86%)
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.