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

Century Casinos IN (NQ: CNTY )

3.015 -0.085 (-2.74%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 30, 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 (%)
Sep 30, 2019 7.720 7.770 7.620 7.730 53,295 -0.02(-0.26%)
Sep 27, 2019 7.870 7.962 7.720 7.750 27,000 -0.10(-1.27%)
Sep 26, 2019 7.830 7.920 7.640 7.850 97,137 +0.03(+0.38%)
Sep 25, 2019 7.990 8.095 7.740 7.820 104,351 -0.18(-2.25%)
Sep 24, 2019 8.100 8.220 7.980 8.000 100,508 -0.08(-0.99%)
Sep 23, 2019 8.140 8.240 8.080 8.080 95,147 -0.06(-0.74%)
Sep 20, 2019 8.150 8.240 8.020 8.140 167,300 -0.06(-0.73%)
Sep 19, 2019 8.240 8.290 8.150 8.200 65,824 -0.02(-0.24%)
Sep 18, 2019 8.530 8.580 8.150 8.220 77,573 -0.36(-4.20%)
Sep 17, 2019 8.730 8.730 8.470 8.580 80,948 -0.23(-2.61%)
Sep 16, 2019 8.900 8.970 8.681 8.810 57,775 -0.11(-1.23%)
Sep 13, 2019 8.840 8.930 8.760 8.920 40,700 +0.17(+1.94%)
Sep 12, 2019 8.990 8.990 8.690 8.750 69,733 -0.25(-2.78%)
Sep 11, 2019 8.800 9.185 8.720 9.000 114,727 +0.28(+3.21%)
Sep 10, 2019 8.350 8.792 8.180 8.720 60,133 +0.36(+4.31%)
Sep 09, 2019 7.990 8.370 7.990 8.360 98,692 +0.39(+4.89%)
Sep 06, 2019 8.060 8.060 7.950 7.970 49,800 -0.02(-0.25%)
Sep 05, 2019 7.730 7.990 7.730 7.990 101,930 +0.31(+4.04%)
Sep 04, 2019 7.620 7.730 7.590 7.680 94,909 +0.12(+1.59%)
Sep 03, 2019 7.650 7.650 7.500 7.560 293,619 -0.12(-1.56%)
Aug 30, 2019 7.710 7.840 7.670 7.680 201,100 +0.02(+0.26%)
Aug 29, 2019 7.700 7.765 7.640 7.660 285,170 -0.01(-0.13%)
Aug 28, 2019 7.558 7.850 7.558 7.670 56,673 +0.07(+0.92%)
Aug 27, 2019 8.040 8.040 7.580 7.600 102,183 -0.40(-5.00%)
Aug 26, 2019 8.010 8.100 7.980 8.000 102,024 +0.02(+0.25%)
Aug 23, 2019 8.030 8.100 7.960 7.980 119,600 -0.11(-1.36%)
Aug 22, 2019 8.120 8.150 7.990 8.090 95,749 -0.02(-0.25%)
Aug 21, 2019 8.130 8.130 8.090 8.110 64,202 +0.03(+0.37%)
Aug 20, 2019 8.060 8.100 8.030 8.080 102,759 -0.01(-0.12%)
Aug 19, 2019 8.170 8.200 8.060 8.090 96,031 -0.03(-0.37%)
Aug 16, 2019 8.030 8.230 7.980 8.120 45,200 +0.13(+1.63%)
Aug 15, 2019 8.230 8.360 7.970 7.990 84,461 -0.22(-2.68%)
Aug 14, 2019 8.450 8.460 8.200 8.210 92,152 -0.27(-3.18%)
Aug 13, 2019 8.470 8.705 8.460 8.480 49,254 +0.01(+0.12%)
Aug 12, 2019 8.350 8.560 8.350 8.470 70,062 +0.02(+0.24%)
Aug 09, 2019 8.460 8.550 8.310 8.450 127,400 -0.07(-0.82%)
Aug 08, 2019 8.370 8.860 8.370 8.520 84,407 -0.34(-3.84%)
Aug 07, 2019 8.630 9.010 8.580 8.860 101,235 +0.14(+1.61%)
Aug 06, 2019 8.940 9.000 8.630 8.720 107,478 -0.23(-2.57%)
Aug 05, 2019 9.160 9.160 8.830 8.950 122,162 -0.34(-3.66%)
Aug 02, 2019 9.350 9.360 9.230 9.290 45,500 -0.16(-1.69%)
Aug 01, 2019 9.860 9.990 9.400 9.450 117,859 -0.42(-4.26%)
Jul 31, 2019 9.990 10.15 9.820 9.870 96,892 -0.14(-1.40%)
Jul 30, 2019 9.670 10.14 9.650 10.01 168,261 +0.31(+3.20%)
Jul 29, 2019 9.750 9.770 9.620 9.700 50,386 -0.03(-0.31%)
Jul 26, 2019 9.490 9.780 9.490 9.730 66,900 +0.28(+2.96%)
Jul 25, 2019 9.640 9.680 9.440 9.450 217,892 -0.15(-1.56%)
Jul 24, 2019 9.230 9.680 9.180 9.600 145,648 +0.32(+3.45%)
Jul 23, 2019 9.290 9.340 9.190 9.280 188,769 -0.02(-0.22%)
Jul 22, 2019 9.320 9.360 9.250 9.300 71,123 -0.02(-0.21%)
Jul 19, 2019 9.530 9.540 9.310 9.320 63,900 -0.26(-2.71%)
Jul 18, 2019 9.680 9.680 9.530 9.580 72,890 -0.11(-1.14%)
Jul 17, 2019 9.640 9.900 9.630 9.690 161,485 +0.04(+0.41%)
Jul 16, 2019 9.430 9.720 9.430 9.650 204,918 +0.24(+2.55%)
Jul 15, 2019 9.200 9.440 9.120 9.410 301,811 +0.19(+2.06%)
Jul 12, 2019 9.230 9.270 9.158 9.220 264,500 -0.01(-0.11%)
Jul 11, 2019 9.380 9.400 9.136 9.230 103,656 -0.13(-1.39%)
Jul 10, 2019 9.490 9.500 9.300 9.360 146,788 -0.12(-1.27%)
Jul 09, 2019 9.650 9.650 9.460 9.480 161,251 -0.19(-1.96%)
Jul 08, 2019 9.700 9.700 9.640 9.670 159,833 -0.03(-0.31%)
Jul 05, 2019 9.700 9.700 9.650 9.700 114,600 +0.00(+0.00%)
Jul 03, 2019 9.750 10.00 9.610 9.700 143,300 +0.00(+0.00%)
Jul 02, 2019 9.700 9.740 9.640 9.700 171,793 +0.00(+0.00%)
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.