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

Century Casinos IN (NQ: CNTY )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2004 4.700 4.700 4.500 4.700 38,300 +0.07(+1.51%)
Aug 30, 2004 4.700 4.700 4.420 4.630 32,600 +0.05(+1.09%)
Aug 27, 2004 4.580 4.800 4.411 4.580 59,800 +0.20(+4.57%)
Aug 26, 2004 4.580 4.580 4.320 4.380 18,400 -0.05(-1.13%)
Aug 25, 2004 4.310 4.510 4.080 4.430 68,900 +0.12(+2.78%)
Aug 24, 2004 4.810 4.810 4.250 4.310 54,800 -0.12(-2.71%)
Aug 23, 2004 4.400 4.820 4.280 4.430 53,354 +0.08(+1.84%)
Aug 20, 2004 4.300 4.350 4.220 4.350 38,400 +0.05(+1.19%)
Aug 19, 2004 4.500 4.700 4.290 4.299 48,000 -0.19(-4.25%)
Aug 18, 2004 4.620 4.750 4.210 4.490 142,661 -0.21(-4.47%)
Aug 17, 2004 4.800 5.000 4.270 4.700 271,900 +0.74(+18.69%)
Aug 16, 2004 4.270 4.285 3.750 3.960 133,100 -0.39(-8.97%)
Aug 13, 2004 4.640 4.650 4.190 4.350 334,900 -0.35(-7.45%)
Aug 12, 2004 4.790 4.900 4.650 4.700 121,500 -0.30(-6.00%)
Aug 11, 2004 4.940 5.010 4.501 5.000 108,500 +0.15(+3.09%)
Aug 10, 2004 4.760 5.020 4.510 4.850 85,100 -0.10(-2.02%)
Aug 09, 2004 5.220 5.340 4.840 4.950 46,599 -0.34(-6.43%)
Aug 06, 2004 5.300 5.350 5.010 5.290 60,300 -0.20(-3.64%)
Aug 05, 2004 5.310 5.640 5.100 5.490 62,900 +0.19(+3.58%)
Aug 04, 2004 5.750 5.750 5.300 5.300 29,000 -0.35(-6.19%)
Aug 03, 2004 5.440 5.710 5.250 5.650 41,300 +0.21(+3.86%)
Aug 02, 2004 5.160 5.440 5.150 5.440 23,900 +0.01(+0.18%)
Jul 30, 2004 5.440 5.530 5.150 5.430 86,600 +0.04(+0.74%)
Jul 29, 2004 5.370 5.580 5.030 5.390 57,300 -0.21(-3.75%)
Jul 28, 2004 5.750 5.790 5.370 5.600 45,800 -0.25(-4.27%)
Jul 27, 2004 5.810 5.870 5.770 5.850 25,800 -0.03(-0.51%)
Jul 26, 2004 5.850 5.890 5.750 5.880 18,000 +0.04(+0.70%)
Jul 23, 2004 5.900 5.900 5.800 5.839 10,000 +0.06(+1.02%)
Jul 22, 2004 5.670 5.900 5.640 5.780 53,600 -0.08(-1.37%)
Jul 21, 2004 5.900 5.900 5.660 5.860 29,400 +0.06(+1.03%)
Jul 20, 2004 5.600 5.800 5.540 5.800 26,400 +0.09(+1.58%)
Jul 19, 2004 5.790 5.950 5.500 5.710 59,500 -0.04(-0.68%)
Jul 16, 2004 5.680 5.800 5.680 5.749 11,900 +0.05(+0.86%)
Jul 15, 2004 5.500 5.800 5.500 5.700 37,500 +0.01(+0.18%)
Jul 14, 2004 5.390 5.799 5.390 5.690 63,200 +0.05(+0.89%)
Jul 13, 2004 5.420 5.730 5.420 5.640 32,600 -0.14(-2.42%)
Jul 12, 2004 5.290 5.800 5.110 5.780 191,700 +0.10(+1.76%)
Jul 09, 2004 5.900 6.000 5.610 5.680 41,900 -0.22(-3.73%)
Jul 08, 2004 6.000 6.000 5.750 5.900 74,100 -0.10(-1.67%)
Jul 07, 2004 5.800 6.080 5.730 6.000 69,100 -0.08(-1.32%)
Jul 06, 2004 6.100 6.190 5.800 6.080 77,900 +0.09(+1.52%)
Jul 02, 2004 6.200 6.200 5.760 5.989 117,900 -0.11(-1.82%)
Jul 01, 2004 5.440 6.180 5.440 6.100 360,800 +0.65(+11.93%)
Jun 30, 2004 5.550 5.610 5.400 5.450 162,900 -0.05(-0.91%)
Jun 29, 2004 5.750 5.870 5.500 5.500 132,600 -0.45(-7.56%)
Jun 28, 2004 5.740 5.950 5.500 5.950 290,400 +0.25(+4.35%)
Jun 25, 2004 5.300 5.740 5.150 5.702 258,200 +0.58(+11.37%)
Jun 24, 2004 4.890 5.450 4.750 5.120 496,100 +0.32(+6.67%)
Jun 23, 2004 4.790 4.800 4.660 4.800 109,200 +0.05(+1.05%)
Jun 22, 2004 4.750 4.900 4.750 4.750 60,400 -0.01(-0.21%)
Jun 21, 2004 4.810 4.889 4.750 4.760 138,900 -0.01(-0.21%)
Jun 18, 2004 4.900 4.940 4.450 4.770 309,200 -0.03(-0.63%)
Jun 17, 2004 5.120 5.170 4.800 4.800 364,300 -0.11(-2.24%)
Jun 16, 2004 5.090 5.090 4.891 4.910 63,600 -0.09(-1.80%)
Jun 15, 2004 5.050 5.180 4.830 5.000 337,500 +0.00(+0.00%)
Jun 14, 2004 5.450 5.450 5.000 5.000 139,100 -0.39(-7.24%)
Jun 10, 2004 5.690 5.690 5.270 5.390 114,300 -0.30(-5.27%)
Jun 09, 2004 5.530 5.780 5.350 5.690 88,000 -0.01(-0.18%)
Jun 08, 2004 5.790 5.790 5.540 5.700 69,200 -0.09(-1.55%)
Jun 07, 2004 5.590 5.850 5.260 5.790 200,900 +0.19(+3.39%)
Jun 04, 2004 5.980 6.300 5.500 5.600 474,300 -0.40(-6.67%)
Jun 03, 2004 5.770 6.170 5.750 6.000 374,400 +0.24(+4.17%)
Jun 02, 2004 5.750 5.770 5.510 5.760 64,100 +0.12(+2.13%)
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.