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

Century Casinos IN (NQ: CNTY )

2.910 UNCHANGED
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 (%)
Aug 31, 2020 6.240 6.280 5.990 6.150 467,863 -0.13(-2.07%)
Aug 28, 2020 6.050 6.410 5.976 6.280 605,800 +0.28(+4.67%)
Aug 27, 2020 6.040 6.170 5.980 6.000 412,407 -0.04(-0.66%)
Aug 26, 2020 6.040 6.140 5.960 6.040 239,796 -0.03(-0.49%)
Aug 25, 2020 6.040 6.130 5.920 6.070 255,390 +0.03(+0.50%)
Aug 24, 2020 6.110 6.130 5.840 6.040 544,952 +0.04(+0.67%)
Aug 21, 2020 6.010 6.160 5.920 6.000 439,800 -0.03(-0.50%)
Aug 20, 2020 5.830 6.060 5.780 6.030 494,876 +0.10(+1.69%)
Aug 19, 2020 5.800 5.970 5.750 5.930 497,803 +0.15(+2.60%)
Aug 18, 2020 5.790 5.830 5.680 5.780 205,391 -0.02(-0.34%)
Aug 17, 2020 5.990 5.990 5.670 5.800 543,118 -0.16(-2.68%)
Aug 14, 2020 6.000 6.020 5.720 5.960 653,600 -0.07(-1.16%)
Aug 13, 2020 5.780 6.040 5.710 6.030 628,400 +0.22(+3.79%)
Aug 12, 2020 5.700 5.860 5.650 5.810 772,755 +0.24(+4.31%)
Aug 11, 2020 5.390 5.750 5.350 5.570 989,993 +0.36(+6.91%)
Aug 10, 2020 4.900 5.210 4.890 5.210 1,104,279 +0.52(+11.09%)
Aug 07, 2020 4.700 4.780 4.350 4.690 703,500 -0.11(-2.29%)
Aug 06, 2020 4.200 4.850 4.130 4.800 801,264 +0.56(+13.21%)
Aug 05, 2020 4.250 4.300 4.040 4.240 346,828 +0.03(+0.71%)
Aug 04, 2020 4.150 4.240 4.080 4.210 338,288 +0.08(+1.94%)
Aug 03, 2020 4.060 4.250 3.970 4.130 327,624 +0.10(+2.48%)
Jul 31, 2020 4.150 4.160 3.960 4.030 275,000 -0.14(-3.36%)
Jul 30, 2020 4.150 4.230 4.000 4.170 296,757 -0.05(-1.18%)
Jul 29, 2020 4.240 4.320 4.160 4.220 403,278 +0.10(+2.43%)
Jul 28, 2020 3.840 4.220 3.830 4.120 392,830 +0.24(+6.19%)
Jul 27, 2020 4.170 4.170 3.780 3.880 388,877 -0.24(-5.83%)
Jul 24, 2020 4.140 4.270 4.050 4.120 347,800 -0.04(-0.96%)
Jul 23, 2020 4.410 4.425 4.070 4.160 537,535 -0.22(-5.02%)
Jul 22, 2020 4.270 4.600 4.160 4.380 655,773 +0.12(+2.82%)
Jul 21, 2020 4.050 4.470 4.050 4.260 1,158,103 +0.33(+8.40%)
Jul 20, 2020 3.700 4.000 3.670 3.930 499,036 +0.21(+5.65%)
Jul 17, 2020 3.830 4.000 3.700 3.720 242,200 -0.12(-3.12%)
Jul 16, 2020 3.840 3.970 3.760 3.840 325,116 -0.14(-3.52%)
Jul 15, 2020 3.660 4.040 3.650 3.980 622,075 +0.44(+12.43%)
Jul 14, 2020 3.600 3.670 3.510 3.540 294,008 -0.09(-2.48%)
Jul 13, 2020 3.770 3.900 3.580 3.630 608,265 -0.03(-0.82%)
Jul 10, 2020 3.550 3.735 3.500 3.660 439,200 +0.11(+3.10%)
Jul 09, 2020 3.630 3.690 3.450 3.550 475,815 -0.08(-2.20%)
Jul 08, 2020 3.810 3.810 3.450 3.630 677,385 -0.04(-1.09%)
Jul 07, 2020 3.990 4.020 3.650 3.670 820,261 -0.45(-10.92%)
Jul 06, 2020 4.140 4.160 3.940 4.120 581,343 +0.10(+2.49%)
Jul 02, 2020 4.330 4.340 3.980 4.020 536,700 -0.12(-2.90%)
Jul 01, 2020 4.210 4.440 4.080 4.140 513,830 -0.01(-0.24%)
Jun 30, 2020 4.300 4.300 4.080 4.150 364,622 -0.15(-3.49%)
Jun 29, 2020 4.090 4.350 4.000 4.300 538,065 +0.24(+5.91%)
Jun 26, 2020 4.410 4.460 4.010 4.060 981,300 -0.40(-8.97%)
Jun 25, 2020 4.340 4.590 4.290 4.460 405,592 +0.02(+0.45%)
Jun 24, 2020 4.750 4.780 4.210 4.440 694,231 -0.39(-8.07%)
Jun 23, 2020 4.830 4.890 4.750 4.830 530,560 +0.08(+1.68%)
Jun 22, 2020 4.810 4.810 4.620 4.750 752,787 -0.10(-2.06%)
Jun 19, 2020 5.140 5.210 4.800 4.850 651,200 -0.24(-4.72%)
Jun 18, 2020 5.150 5.170 5.000 5.090 578,215 -0.10(-1.93%)
Jun 17, 2020 5.390 5.440 5.100 5.190 610,596 -0.23(-4.24%)
Jun 16, 2020 5.580 5.580 5.080 5.420 784,987 +0.23(+4.43%)
Jun 15, 2020 4.970 5.360 4.900 5.190 1,071,517 -0.15(-2.81%)
Jun 12, 2020 5.120 5.380 5.000 5.340 880,300 +0.66(+14.10%)
Jun 11, 2020 4.550 5.100 4.500 4.680 1,306,498 -0.77(-14.13%)
Jun 10, 2020 5.650 5.700 5.100 5.450 796,552 -0.16(-2.85%)
Jun 09, 2020 5.920 5.960 5.300 5.610 1,024,617 -0.54(-8.78%)
Jun 08, 2020 6.500 6.500 5.990 6.150 1,108,150 -0.11(-1.76%)
Jun 05, 2020 6.320 6.740 6.120 6.260 1,381,700 +0.19(+3.13%)
Jun 04, 2020 5.670 6.080 5.670 6.070 1,042,095 +0.40(+7.05%)
Jun 03, 2020 5.550 5.780 5.450 5.670 818,550 +0.18(+3.28%)
Jun 02, 2020 5.530 5.650 5.400 5.490 694,988 -0.01(-0.18%)
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.