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

Century Casinos IN (NQ: CNTY )

2.940 +0.030 (+1.03%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2009 2.940 2.940 2.860 2.870 6,151 -0.04(-1.37%)
Aug 28, 2009 2.920 2.980 2.850 2.910 27,336 +0.04(+1.39%)
Aug 27, 2009 2.950 2.950 2.820 2.870 43,881 -0.01(-0.35%)
Aug 26, 2009 2.900 2.940 2.790 2.880 158,573 -0.06(-2.04%)
Aug 25, 2009 2.900 2.960 2.820 2.940 10,568 +0.03(+1.03%)
Aug 24, 2009 2.970 3.020 2.864 2.910 22,410 -0.09(-3.00%)
Aug 21, 2009 2.950 3.000 2.910 3.000 85,293 +0.05(+1.69%)
Aug 20, 2009 2.890 2.988 2.820 2.950 188,939 +0.09(+3.15%)
Aug 19, 2009 2.800 2.909 2.751 2.860 65,415 +0.05(+1.78%)
Aug 18, 2009 2.920 2.950 2.750 2.810 55,114 -0.14(-4.75%)
Aug 17, 2009 2.850 2.950 2.780 2.950 22,316 +0.14(+4.98%)
Aug 14, 2009 2.880 2.880 2.760 2.810 12,238 -0.06(-2.09%)
Aug 13, 2009 2.845 2.900 2.842 2.870 34,645 +0.01(+0.35%)
Aug 12, 2009 2.860 2.950 2.800 2.860 68,052 +0.04(+1.42%)
Aug 11, 2009 2.890 2.890 2.810 2.820 47,382 -0.08(-2.76%)
Aug 10, 2009 3.090 3.220 2.850 2.900 115,937 -0.26(-8.23%)
Aug 07, 2009 3.150 3.200 3.090 3.160 33,717 +0.06(+1.94%)
Aug 06, 2009 3.100 3.100 3.030 3.100 51,015 -0.10(-3.13%)
Aug 05, 2009 3.120 3.200 3.120 3.200 37,278 +0.04(+1.27%)
Aug 04, 2009 3.095 3.200 3.084 3.160 60,200 +0.05(+1.61%)
Aug 03, 2009 3.150 3.190 3.050 3.110 39,225 +0.01(+0.32%)
Jul 31, 2009 3.100 3.200 3.010 3.100 19,460 -0.04(-1.27%)
Jul 30, 2009 3.150 3.300 3.080 3.140 75,326 -0.03(-0.95%)
Jul 29, 2009 3.330 3.330 3.130 3.170 63,142 -0.13(-3.94%)
Jul 28, 2009 3.040 3.320 3.010 3.300 109,300 +0.16(+5.10%)
Jul 27, 2009 2.970 3.170 2.900 3.140 49,459 +0.15(+5.10%)
Jul 24, 2009 2.930 3.030 2.930 2.987 25,200 -0.01(-0.42%)
Jul 23, 2009 2.950 3.010 2.850 3.000 34,761 -0.05(-1.64%)
Jul 22, 2009 2.910 3.070 2.850 3.050 21,185 +0.08(+2.69%)
Jul 21, 2009 2.900 3.020 2.892 2.970 89,640 +0.05(+1.71%)
Jul 20, 2009 2.900 2.990 2.870 2.920 51,455 +0.07(+2.46%)
Jul 17, 2009 2.960 2.960 2.820 2.850 6,389 -0.09(-3.06%)
Jul 16, 2009 2.900 2.960 2.870 2.940 47,486 +0.06(+2.26%)
Jul 15, 2009 2.840 2.930 2.830 2.875 204,463 +0.02(+0.88%)
Jul 14, 2009 2.717 2.870 2.717 2.850 75,111 +0.11(+4.01%)
Jul 13, 2009 2.680 2.740 2.630 2.740 3,910 +0.01(+0.37%)
Jul 10, 2009 2.890 2.900 2.700 2.730 11,351 -0.11(-3.85%)
Jul 09, 2009 2.730 2.839 2.650 2.839 18,178 +0.10(+3.62%)
Jul 08, 2009 2.680 2.770 2.630 2.740 64,712 +0.00(+0.00%)
Jul 07, 2009 2.720 2.750 2.552 2.740 33,557 -0.02(-0.72%)
Jul 06, 2009 2.790 2.790 2.750 2.760 20,062 -0.04(-1.43%)
Jul 02, 2009 2.870 2.970 2.640 2.800 25,405 -0.20(-6.67%)
Jul 01, 2009 2.850 3.050 2.800 3.000 187,770 +0.02(+0.67%)
Jun 30, 2009 2.680 3.100 2.610 2.980 172,803 +0.32(+12.03%)
Jun 29, 2009 2.820 2.850 2.660 2.660 11,169 -0.24(-8.28%)
Jun 26, 2009 2.700 2.900 2.690 2.900 14,895 +0.27(+10.27%)
Jun 25, 2009 2.705 2.860 2.570 2.630 10,959 -0.01(-0.38%)
Jun 24, 2009 2.720 2.820 2.460 2.640 25,640 -0.12(-4.35%)
Jun 23, 2009 2.860 2.860 2.750 2.760 10,033 -0.19(-6.44%)
Jun 22, 2009 2.750 2.950 2.590 2.950 21,266 +0.06(+2.08%)
Jun 19, 2009 2.810 2.910 2.715 2.890 28,910 -0.02(-0.69%)
Jun 18, 2009 2.780 2.910 2.750 2.910 65,476 +0.04(+1.39%)
Jun 17, 2009 2.850 2.890 2.790 2.870 34,854 +0.07(+2.50%)
Jun 16, 2009 2.620 2.880 2.610 2.800 27,848 +0.05(+1.82%)
Jun 15, 2009 2.710 2.870 2.600 2.750 29,955 -0.08(-2.83%)
Jun 12, 2009 2.850 2.950 2.690 2.830 44,885 -0.21(-6.91%)
Jun 11, 2009 2.780 3.340 2.540 3.040 327,661 +0.17(+5.92%)
Jun 10, 2009 2.830 2.950 2.800 2.870 45,250 -0.09(-3.04%)
Jun 09, 2009 2.520 2.960 2.460 2.960 163,120 +0.41(+16.08%)
Jun 08, 2009 2.410 2.550 2.390 2.550 64,331 +0.08(+3.24%)
Jun 05, 2009 2.498 2.498 2.470 2.470 3,747 -0.07(-2.76%)
Jun 04, 2009 2.330 2.540 2.300 2.540 27,095 +0.20(+8.55%)
Jun 03, 2009 2.390 2.390 2.320 2.340 11,214 -0.09(-3.70%)
Jun 02, 2009 2.510 2.510 2.370 2.430 16,631 -0.03(-1.22%)
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.