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 (%)
May 29, 2015 6.120 6.150 6.090 6.110 24,494 -0.07(-1.13%)
May 28, 2015 6.280 6.340 6.010 6.180 53,544 -0.16(-2.52%)
May 27, 2015 6.220 6.350 6.100 6.340 45,890 +0.10(+1.60%)
May 26, 2015 6.010 6.270 5.910 6.240 63,206 +0.11(+1.79%)
May 22, 2015 6.020 6.130 6.130 6.130 31,400 +0.03(+0.49%)
May 21, 2015 6.010 6.120 5.890 6.100 50,339 +0.07(+1.16%)
May 20, 2015 5.920 6.050 5.810 6.030 82,855 +0.17(+2.90%)
May 19, 2015 5.990 5.990 5.790 5.860 50,039 -0.08(-1.35%)
May 18, 2015 6.120 6.120 5.810 5.940 59,647 -0.01(-0.17%)
May 15, 2015 6.000 6.100 5.950 5.950 32,702 -0.01(-0.17%)
May 14, 2015 6.070 6.080 5.920 5.960 55,347 -0.07(-1.16%)
May 13, 2015 6.120 6.145 5.850 6.030 94,765 -0.11(-1.79%)
May 12, 2015 6.050 6.140 6.020 6.140 64,956 +0.07(+1.15%)
May 11, 2015 6.000 6.100 5.910 6.070 39,779 +0.06(+1.00%)
May 08, 2015 6.000 6.010 5.320 6.010 524,705 +0.06(+1.01%)
May 07, 2015 5.560 5.950 5.530 5.950 58,488 +0.26(+4.57%)
May 06, 2015 5.720 5.830 5.440 5.690 75,280 -0.06(-1.04%)
May 05, 2015 5.610 5.750 5.600 5.750 56,410 +0.13(+2.31%)
May 04, 2015 5.610 5.650 5.580 5.620 11,315 +0.04(+0.72%)
May 01, 2015 5.550 5.600 5.450 5.580 10,142 +0.08(+1.45%)
Apr 30, 2015 5.510 5.570 5.430 5.500 43,621 +0.02(+0.36%)
Apr 29, 2015 5.880 5.880 5.470 5.480 58,374 -0.42(-7.12%)
Apr 28, 2015 5.920 5.950 5.900 5.900 20,828 -0.04(-0.67%)
Apr 27, 2015 5.960 5.960 5.800 5.940 64,161 -0.02(-0.34%)
Apr 24, 2015 5.990 6.000 5.790 5.960 64,627 -0.17(-2.77%)
Apr 23, 2015 6.050 6.130 5.780 6.130 176,990 +0.03(+0.49%)
Apr 22, 2015 5.630 6.170 5.520 6.100 268,678 +0.42(+7.39%)
Apr 21, 2015 5.990 5.990 5.530 5.680 123,990 -0.30(-5.02%)
Apr 20, 2015 5.760 6.000 5.740 5.980 27,472 +0.11(+1.87%)
Apr 17, 2015 5.870 5.930 5.710 5.870 23,186 +0.04(+0.69%)
Apr 16, 2015 5.695 5.970 5.640 5.830 40,439 +0.07(+1.22%)
Apr 15, 2015 5.550 5.770 5.480 5.760 37,035 +0.28(+5.11%)
Apr 14, 2015 5.410 5.520 5.320 5.480 29,310 +0.10(+1.86%)
Apr 13, 2015 5.480 5.580 5.240 5.380 40,389 -0.10(-1.82%)
Apr 10, 2015 5.680 5.780 5.440 5.480 25,298 -0.22(-3.86%)
Apr 09, 2015 5.470 5.770 5.470 5.700 36,427 +0.15(+2.70%)
Apr 08, 2015 5.630 5.630 5.300 5.550 60,859 -0.07(-1.25%)
Apr 07, 2015 5.780 5.780 5.430 5.620 67,332 -0.11(-1.92%)
Apr 06, 2015 5.330 5.770 5.330 5.730 49,824 +0.36(+6.70%)
Apr 02, 2015 5.270 5.370 5.370 5.370 62,700 +0.15(+2.87%)
Apr 01, 2015 5.300 5.374 5.150 5.220 37,103 -0.23(-4.22%)
Mar 31, 2015 5.110 5.490 5.110 5.450 28,808 +0.28(+5.42%)
Mar 30, 2015 5.350 5.370 5.040 5.170 32,955 -0.10(-1.90%)
Mar 27, 2015 5.320 5.450 5.270 5.270 47,786 -0.08(-1.50%)
Mar 26, 2015 5.450 5.470 5.250 5.350 34,122 -0.12(-2.19%)
Mar 25, 2015 5.460 5.570 5.480 5.470 44,976 -0.01(-0.18%)
Mar 24, 2015 5.530 5.530 5.450 5.480 85,512 -0.02(-0.36%)
Mar 23, 2015 5.380 5.670 5.380 5.500 69,586 +0.12(+2.23%)
Mar 20, 2015 5.500 5.610 5.380 5.380 156,260 -0.13(-2.36%)
Mar 19, 2015 5.520 5.600 5.410 5.510 49,922 -0.04(-0.72%)
Mar 18, 2015 5.570 5.640 5.525 5.550 46,214 -0.12(-2.12%)
Mar 17, 2015 5.500 5.690 5.410 5.670 59,006 +0.13(+2.35%)
Mar 16, 2015 5.350 5.630 5.350 5.540 44,039 +0.14(+2.59%)
Mar 13, 2015 5.580 5.580 5.390 5.400 66,141 -0.19(-3.40%)
Mar 12, 2015 5.630 5.680 5.580 5.590 27,938 +0.06(+1.08%)
Mar 11, 2015 5.490 5.560 5.460 5.530 17,946 +0.02(+0.36%)
Mar 10, 2015 5.500 5.530 5.465 5.510 16,445 -0.05(-0.90%)
Mar 09, 2015 5.500 5.590 5.480 5.560 59,783 +0.04(+0.72%)
Mar 06, 2015 5.550 5.550 5.430 5.520 60,141 -0.08(-1.43%)
Mar 05, 2015 5.480 5.630 5.480 5.600 61,954 +0.09(+1.63%)
Mar 04, 2015 5.680 5.590 5.500 5.510 32,703 -0.08(-1.43%)
Mar 03, 2015 5.460 5.600 5.460 5.590 46,264 +0.06(+1.08%)
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.