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 (%)
Apr 26, 2024 3.020 3.030 2.940 3.000 65,980 +0.01(+0.33%)
Apr 25, 2024 3.070 3.070 2.930 2.990 92,089 -0.13(-4.17%)
Apr 24, 2024 3.100 3.140 3.031 3.120 99,134 +0.01(+0.32%)
Apr 23, 2024 2.990 3.150 2.990 3.110 73,143 +0.09(+2.98%)
Apr 22, 2024 2.930 3.050 2.900 3.020 102,173 +0.08(+2.72%)
Apr 19, 2024 2.900 3.000 2.850 2.940 119,739 +0.03(+1.03%)
Apr 18, 2024 3.170 3.180 2.897 2.910 160,434 -0.23(-7.32%)
Apr 17, 2024 3.120 3.170 3.100 3.140 86,589 +0.03(+0.96%)
Apr 16, 2024 3.160 3.220 3.077 3.110 118,517 -0.10(-3.12%)
Apr 15, 2024 3.300 3.300 3.160 3.210 114,890 -0.05(-1.53%)
Apr 12, 2024 3.310 3.390 3.250 3.260 129,523 -0.09(-2.69%)
Apr 11, 2024 3.250 3.380 3.161 3.350 138,934 +0.08(+2.45%)
Apr 10, 2024 3.380 3.420 3.160 3.270 140,010 -0.06(-1.80%)
Apr 09, 2024 3.310 3.430 3.290 3.330 114,862 +0.01(+0.30%)
Apr 08, 2024 3.210 3.350 3.160 3.320 174,046 +0.13(+4.08%)
Apr 05, 2024 3.100 3.220 3.050 3.190 103,816 +0.09(+2.90%)
Apr 04, 2024 3.080 3.180 3.050 3.100 90,758 +0.08(+2.65%)
Apr 03, 2024 3.040 3.070 2.960 3.020 123,291 +0.01(+0.33%)
Apr 02, 2024 3.020 3.040 2.910 3.010 135,751 -0.06(-1.95%)
Apr 01, 2024 3.190 3.246 2.980 3.070 131,371 -0.09(-2.85%)
Mar 28, 2024 3.340 3.350 3.100 3.160 279,809 -0.17(-5.11%)
Mar 27, 2024 3.130 3.430 3.070 3.330 326,170 +0.26(+8.47%)
Mar 26, 2024 2.910 3.130 2.850 3.070 316,412 +0.22(+7.72%)
Mar 25, 2024 2.710 2.920 2.700 2.850 197,831 +0.19(+7.14%)
Mar 22, 2024 2.750 2.751 2.660 2.660 130,326 -0.09(-3.27%)
Mar 21, 2024 3.030 3.034 2.730 2.750 140,764 -0.27(-8.94%)
Mar 20, 2024 2.880 3.060 2.810 3.020 181,236 +0.20(+7.09%)
Mar 19, 2024 2.840 2.900 2.700 2.820 216,497 -0.03(-1.05%)
Mar 18, 2024 3.160 3.190 2.840 2.850 161,060 -0.28(-8.95%)
Mar 15, 2024 3.060 3.150 2.990 3.130 262,551 +0.06(+1.95%)
Mar 14, 2024 3.010 3.170 2.930 3.070 226,998 -0.01(-0.32%)
Mar 13, 2024 3.220 3.390 3.050 3.080 239,184 -0.10(-3.14%)
Mar 12, 2024 3.100 3.210 3.020 3.180 257,886 +0.10(+3.25%)
Mar 11, 2024 2.810 3.100 2.810 3.080 167,076 +0.28(+10.00%)
Mar 08, 2024 2.650 2.810 2.650 2.800 242,541 +0.20(+7.69%)
Mar 07, 2024 2.520 2.600 2.460 2.600 124,930 +0.10(+4.00%)
Mar 06, 2024 2.680 2.725 2.490 2.500 167,676 -0.12(-4.58%)
Mar 05, 2024 2.700 2.750 2.620 2.620 184,419 -0.10(-3.68%)
Mar 04, 2024 2.900 2.940 2.720 2.720 128,933 -0.18(-6.21%)
Mar 01, 2024 2.920 2.950 2.800 2.900 117,300 -0.01(-0.34%)
Feb 29, 2024 2.970 2.970 2.810 2.910 75,482 +0.02(+0.69%)
Feb 28, 2024 2.830 2.950 2.802 2.890 139,788 +0.03(+1.05%)
Feb 27, 2024 2.770 2.920 2.710 2.860 207,385 +0.10(+3.62%)
Feb 26, 2024 2.770 2.885 2.740 2.760 102,782 +0.00(+0.00%)
Feb 23, 2024 2.700 2.790 2.540 2.760 207,321 +0.06(+2.41%)
Feb 22, 2024 2.730 2.750 2.610 2.695 127,624 -0.02(-0.55%)
Feb 21, 2024 2.750 2.756 2.630 2.710 129,842 -0.04(-1.45%)
Feb 20, 2024 2.970 3.060 2.710 2.750 247,646 -0.23(-7.72%)
Feb 16, 2024 3.060 3.120 2.920 2.980 260,393 -0.10(-3.25%)
Feb 15, 2024 3.110 3.170 2.990 3.080 278,263 +0.00(+0.00%)
Feb 14, 2024 3.100 3.170 2.930 3.080 265,344 +0.03(+0.98%)
Feb 13, 2024 3.120 3.357 3.050 3.050 308,508 -0.27(-8.13%)
Feb 12, 2024 3.420 3.470 3.230 3.320 207,835 -0.08(-2.35%)
Feb 09, 2024 3.580 3.650 3.350 3.400 156,989 -0.11(-3.13%)
Feb 08, 2024 3.220 3.560 3.220 3.510 197,907 +0.32(+10.03%)
Feb 07, 2024 3.370 3.370 3.080 3.190 142,149 -0.17(-5.06%)
Feb 06, 2024 3.210 3.420 3.200 3.360 196,696 +0.13(+4.02%)
Feb 05, 2024 3.120 3.280 3.050 3.230 172,521 +0.02(+0.62%)
Feb 02, 2024 3.210 3.270 3.050 3.210 137,369 -0.02(-0.62%)
Feb 01, 2024 3.570 3.570 3.180 3.230 229,169 -0.24(-6.92%)
Jan 31, 2024 3.650 3.721 3.440 3.470 111,818 -0.21(-5.71%)
Jan 30, 2024 3.700 3.890 3.600 3.680 120,146 -0.07(-1.87%)
Jan 29, 2024 3.760 3.780 3.660 3.750 88,780 -0.01(-0.27%)
Jan 26, 2024 3.820 3.890 3.730 3.760 74,794 -0.06(-1.57%)
Jan 25, 2024 3.860 3.860 3.720 3.820 52,605 +0.08(+2.14%)
Jan 24, 2024 3.780 3.850 3.640 3.740 103,773 -0.01(-0.27%)
Jan 23, 2024 3.750 3.800 3.580 3.750 83,380 +0.06(+1.63%)
Jan 22, 2024 3.620 3.720 3.440 3.690 102,597 +0.15(+4.24%)
Jan 19, 2024 3.650 3.670 3.340 3.540 163,259 -0.08(-2.07%)
Jan 18, 2024 4.120 4.190 3.450 3.615 313,556 -0.58(-13.93%)
Jan 17, 2024 4.220 4.310 4.131 4.200 88,291 -0.09(-2.10%)
Jan 16, 2024 4.250 4.370 4.230 4.290 76,749 -0.01(-0.23%)
Jan 12, 2024 4.480 4.500 4.260 4.300 42,690 -0.06(-1.38%)
Jan 11, 2024 4.360 4.498 4.240 4.360 66,790 -0.05(-1.13%)
Jan 10, 2024 4.470 4.579 4.310 4.410 81,138 -0.07(-1.56%)
Jan 09, 2024 4.540 4.640 4.450 4.480 65,734 -0.18(-3.86%)
Jan 08, 2024 4.680 4.700 4.430 4.660 69,917 -0.06(-1.27%)
Jan 05, 2024 4.710 4.820 4.680 4.720 220,465 +0.01(+0.21%)
Jan 04, 2024 4.720 4.750 4.650 4.710 70,624 +0.00(+0.00%)
Jan 03, 2024 4.840 4.880 4.610 4.710 84,858 -0.16(-3.29%)
Jan 02, 2024 4.870 5.055 4.810 4.870 79,902 -0.01(-0.20%)
Dec 29, 2023 4.970 5.050 4.850 4.880 112,504 -0.09(-1.81%)
Dec 28, 2023 4.890 4.990 4.870 4.970 55,506 +0.03(+0.61%)
Dec 27, 2023 4.950 4.960 4.690 4.940 45,076 +0.00(+0.00%)
Dec 26, 2023 4.740 4.940 4.740 4.940 57,371 +0.28(+6.01%)
Dec 22, 2023 4.710 4.750 4.600 4.660 59,321 -0.01(-0.21%)
Dec 21, 2023 4.660 4.700 4.530 4.670 54,223 +0.10(+2.19%)
Dec 20, 2023 4.660 4.820 4.530 4.570 90,863 -0.08(-1.72%)
Dec 19, 2023 4.540 4.670 4.520 4.650 93,499 +0.18(+4.03%)
Dec 18, 2023 4.520 4.560 4.361 4.470 95,417 -0.02(-0.45%)
Dec 15, 2023 4.810 4.870 4.490 4.490 203,425 -0.33(-6.85%)
Dec 14, 2023 4.680 5.045 4.642 4.820 100,549 +0.29(+6.40%)
Dec 13, 2023 4.220 4.610 4.165 4.530 143,604 +0.32(+7.60%)
Dec 12, 2023 4.220 4.250 4.150 4.210 70,288 -0.07(-1.64%)
Dec 11, 2023 4.350 4.370 4.210 4.280 68,387 -0.07(-1.61%)
Dec 08, 2023 4.230 4.370 4.215 4.350 49,299 +0.12(+2.84%)
Dec 07, 2023 4.190 4.300 4.170 4.230 65,247 +0.05(+1.20%)
Dec 06, 2023 4.200 4.340 4.140 4.180 62,170 -0.02(-0.48%)
Dec 05, 2023 4.340 4.410 4.190 4.200 48,876 -0.16(-3.67%)
Dec 04, 2023 4.310 4.480 4.310 4.360 58,655 +0.02(+0.46%)
Dec 01, 2023 4.300 4.620 4.300 4.340 151,808 +0.04(+0.93%)
Nov 30, 2023 4.250 4.320 4.120 4.300 122,206 +0.07(+1.65%)
Nov 29, 2023 4.350 4.481 4.210 4.230 116,384 -0.09(-2.08%)
Nov 28, 2023 4.360 4.460 4.300 4.320 47,670 -0.04(-0.92%)
Nov 27, 2023 4.480 4.500 4.340 4.360 62,216 -0.13(-2.90%)
Nov 24, 2023 4.450 4.560 4.400 4.490 20,891 +0.08(+1.81%)
Nov 22, 2023 4.410 4.580 4.360 4.410 86,904 +0.02(+0.46%)
Nov 21, 2023 4.540 4.580 4.370 4.390 94,013 -0.19(-4.15%)
Nov 20, 2023 4.590 4.710 4.540 4.580 89,437 -0.03(-0.65%)
Nov 17, 2023 4.640 4.640 4.481 4.610 72,480 +0.02(+0.44%)
Nov 16, 2023 4.780 4.780 4.550 4.590 41,351 -0.16(-3.37%)
Nov 15, 2023 4.700 5.000 4.680 4.750 80,676 +0.01(+0.21%)
Nov 14, 2023 4.590 4.745 4.470 4.740 142,767 +0.37(+8.47%)
Nov 13, 2023 4.450 4.460 4.370 4.370 70,708 -0.11(-2.46%)
Nov 10, 2023 4.620 4.630 4.260 4.480 102,237 -0.08(-1.75%)
Nov 09, 2023 4.490 4.900 4.485 4.560 208,953 +0.03(+0.66%)
Nov 08, 2023 4.690 4.690 4.450 4.530 90,166 -0.12(-2.58%)
Nov 07, 2023 4.580 4.720 4.540 4.650 73,003 +0.03(+0.65%)
Nov 06, 2023 4.770 4.770 4.500 4.620 56,194 -0.14(-2.94%)
Nov 03, 2023 4.350 4.835 4.350 4.760 103,989 +0.27(+6.01%)
Nov 02, 2023 4.430 4.500 4.350 4.490 57,915 +0.17(+3.94%)
Nov 01, 2023 4.340 4.360 4.260 4.320 46,675 -0.06(-1.37%)
Oct 31, 2023 4.440 4.440 4.310 4.380 91,906 -0.08(-1.79%)
Oct 30, 2023 4.360 4.735 4.270 4.460 72,277 +0.15(+3.48%)
Oct 27, 2023 4.320 4.338 4.260 4.310 71,803 -0.03(-0.69%)
Oct 26, 2023 4.440 4.464 4.260 4.340 109,544 -0.07(-1.59%)
Oct 25, 2023 4.500 4.540 4.382 4.410 79,542 -0.16(-3.50%)
Oct 24, 2023 4.540 4.680 4.540 4.570 86,438 +0.10(+2.24%)
Oct 23, 2023 4.340 4.550 4.240 4.470 124,702 +0.09(+2.05%)
Oct 20, 2023 4.630 4.630 4.360 4.380 130,079 -0.24(-5.19%)
Oct 19, 2023 4.830 4.860 4.585 4.620 202,639 -0.25(-5.13%)
Oct 18, 2023 5.300 5.330 4.850 4.870 273,655 -0.50(-9.31%)
Oct 17, 2023 4.890 5.485 4.855 5.370 258,548 +0.42(+8.48%)
Oct 16, 2023 4.800 4.990 4.800 4.950 109,211 +0.18(+3.77%)
Oct 13, 2023 4.910 4.910 4.730 4.770 98,628 -0.14(-2.85%)
Oct 12, 2023 5.190 5.190 4.900 4.910 53,128 -0.30(-5.76%)
Oct 11, 2023 5.330 5.390 5.170 5.210 57,352 -0.14(-2.62%)
Oct 10, 2023 4.960 5.410 4.960 5.350 114,679 +0.39(+7.86%)
Oct 09, 2023 4.860 4.980 4.810 4.960 69,609 +0.04(+0.81%)
Oct 06, 2023 4.940 5.015 4.830 4.920 76,562 -0.05(-1.01%)
Oct 05, 2023 5.040 5.100 4.920 4.970 179,244 -0.10(-1.97%)
Oct 04, 2023 5.030 5.100 4.960 5.070 106,338 -0.02(-0.39%)
Oct 03, 2023 5.100 5.192 4.920 5.090 109,717 -0.06(-1.17%)
Oct 02, 2023 5.110 5.170 5.000 5.150 84,820 +0.02(+0.39%)
Sep 29, 2023 5.190 5.196 5.070 5.130 102,856 -0.04(-0.77%)
Sep 28, 2023 5.120 5.220 5.090 5.170 76,614 +0.03(+0.58%)
Sep 27, 2023 5.170 5.220 5.080 5.140 73,695 +0.01(+0.19%)
Sep 26, 2023 5.290 5.310 5.120 5.130 100,355 -0.21(-3.93%)
Sep 25, 2023 5.350 5.350 5.250 5.340 75,584 -0.03(-0.56%)
Sep 22, 2023 5.250 5.390 5.090 5.370 466,534 +0.12(+2.29%)
Sep 21, 2023 5.330 5.470 5.240 5.250 274,627 -0.15(-2.78%)
Sep 20, 2023 5.740 5.800 5.390 5.400 1,947,598 -0.31(-5.43%)
Sep 19, 2023 5.750 6.030 5.600 5.710 64,655 -0.02(-0.35%)
Sep 18, 2023 5.880 5.880 5.680 5.730 74,788 -0.12(-2.05%)
Sep 15, 2023 5.930 6.140 5.825 5.850 200,254 -0.05(-0.85%)
Sep 14, 2023 5.650 6.050 5.650 5.900 196,796 +0.38(+6.88%)
Sep 13, 2023 5.620 5.618 5.460 5.520 84,296 -0.09(-1.60%)
Sep 12, 2023 5.750 5.750 5.580 5.610 68,417 -0.02(-0.36%)
Sep 11, 2023 5.760 5.780 5.470 5.630 124,237 +0.01(+0.18%)
Sep 08, 2023 5.700 5.730 5.580 5.620 75,054 -0.09(-1.58%)
Sep 07, 2023 6.090 6.090 5.650 5.710 257,087 -0.38(-6.24%)
Sep 06, 2023 6.520 6.520 6.060 6.090 115,067 -0.43(-6.60%)
Sep 05, 2023 6.560 6.650 6.460 6.520 106,846 -0.04(-0.61%)
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.