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 (%)
Feb 28, 2018 8.070 8.350 7.960 7.970 182,169 -0.10(-1.24%)
Feb 27, 2018 8.290 8.325 8.030 8.070 52,846 -0.20(-2.42%)
Feb 26, 2018 8.320 8.480 8.250 8.270 64,928 -0.02(-0.24%)
Feb 23, 2018 8.160 8.390 8.060 8.290 128,421 +0.03(+0.36%)
Feb 22, 2018 8.425 8.440 8.250 8.260 98,151 -0.14(-1.67%)
Feb 21, 2018 8.490 8.570 8.400 8.400 26,435 -0.08(-0.94%)
Feb 20, 2018 8.520 8.566 8.440 8.480 36,706 -0.04(-0.47%)
Feb 16, 2018 8.520 8.520 8.520 0 -0.16(-1.84%)
Feb 15, 2018 8.700 8.879 8.600 8.680 30,805 +0.02(+0.23%)
Feb 14, 2018 8.560 8.720 8.560 8.660 43,847 +0.01(+0.12%)
Feb 13, 2018 8.600 8.700 8.580 8.650 22,500 +0.00(+0.00%)
Feb 12, 2018 8.720 8.810 8.580 8.650 85,924 -0.07(-0.80%)
Feb 09, 2018 8.600 8.810 8.405 8.720 117,448 +0.22(+2.59%)
Feb 08, 2018 8.450 8.630 8.300 8.500 107,874 +0.11(+1.31%)
Feb 07, 2018 8.300 8.531 8.090 8.390 119,298 +0.05(+0.60%)
Feb 06, 2018 8.230 8.530 8.140 8.340 200,037 -0.18(-2.11%)
Feb 05, 2018 8.820 8.980 8.420 8.520 53,467 -0.35(-3.95%)
Feb 02, 2018 9.020 9.020 8.830 8.870 58,856 -0.21(-2.31%)
Feb 01, 2018 9.150 9.259 9.050 9.080 34,781 -0.07(-0.77%)
Jan 31, 2018 9.140 9.230 9.000 9.150 96,104 +0.02(+0.22%)
Jan 30, 2018 9.170 9.200 9.120 9.130 49,832 -0.08(-0.87%)
Jan 29, 2018 9.430 9.460 9.180 9.210 96,078 -0.22(-2.33%)
Jan 26, 2018 9.540 9.540 9.370 9.430 48,284 -0.08(-0.84%)
Jan 25, 2018 9.590 9.590 9.371 9.510 74,669 -0.03(-0.31%)
Jan 24, 2018 9.630 9.630 9.410 9.540 84,945 -0.10(-1.04%)
Jan 23, 2018 9.690 9.700 9.550 9.640 64,751 -0.03(-0.31%)
Jan 22, 2018 9.700 9.480 9.670 94,520 +0.04(+0.42%)
Jan 19, 2018 9.480 9.640 9.410 9.630 76,345 +0.15(+1.58%)
Jan 18, 2018 9.630 9.690 9.420 9.480 56,485 -0.17(-1.76%)
Jan 17, 2018 9.490 9.700 9.370 9.650 68,188 +0.19(+2.01%)
Jan 16, 2018 9.510 9.696 9.420 9.460 97,152 -0.04(-0.42%)
Jan 12, 2018 9.500 9.500 9.500 0 -0.17(-1.76%)
Jan 11, 2018 9.640 9.760 9.480 9.670 173,748 +0.10(+1.04%)
Jan 10, 2018 9.190 9.650 9.170 9.570 132,740 +0.53(+5.86%)
Jan 09, 2018 9.300 9.300 8.870 9.040 67,921 -0.23(-2.48%)
Jan 08, 2018 9.030 9.320 8.955 9.270 136,962 +0.22(+2.43%)
Jan 05, 2018 9.190 9.210 8.970 9.050 74,039 -0.11(-1.20%)
Jan 04, 2018 9.350 9.390 9.104 9.160 89,463 -0.13(-1.40%)
Jan 03, 2018 8.980 9.350 8.980 9.290 135,540 +0.31(+3.45%)
Jan 02, 2018 9.230 9.230 8.940 8.980 233,934 -0.15(-1.64%)
Dec 29, 2017 9.130 9.130 9.130 0 -0.32(-3.39%)
Dec 28, 2017 9.540 9.590 9.410 9.450 101,914 -0.09(-0.94%)
Dec 27, 2017 9.570 9.690 9.490 9.540 385,534 -0.02(-0.21%)
Dec 26, 2017 9.630 9.690 9.530 9.560 148,951 -0.09(-0.93%)
Dec 22, 2017 9.640 9.730 9.600 9.650 55,579 -0.04(-0.41%)
Dec 21, 2017 9.580 9.750 9.580 9.690 76,053 +0.12(+1.25%)
Dec 20, 2017 9.680 9.680 9.500 9.570 107,780 -0.07(-0.73%)
Dec 19, 2017 9.600 9.740 9.530 9.640 163,412 +0.03(+0.31%)
Dec 18, 2017 9.710 9.770 9.450 9.610 272,043 -0.10(-1.03%)
Dec 15, 2017 9.230 9.850 9.220 9.710 392,469 +0.50(+5.43%)
Dec 14, 2017 9.230 9.230 9.005 9.210 156,903 +0.02(+0.22%)
Dec 13, 2017 8.940 9.270 8.860 9.190 115,698 +0.27(+3.03%)
Dec 12, 2017 9.000 9.070 8.890 8.920 93,405 -0.07(-0.78%)
Dec 11, 2017 8.790 9.005 8.700 8.990 203,341 +0.14(+1.58%)
Dec 08, 2017 8.910 9.070 8.740 8.850 179,709 -0.03(-0.34%)
Dec 07, 2017 8.610 8.955 8.610 8.880 420,483 +0.26(+3.02%)
Dec 06, 2017 8.820 8.950 8.600 8.620 136,746 -0.22(-2.49%)
Dec 05, 2017 8.750 8.980 8.570 8.840 202,464 +0.10(+1.14%)
Dec 04, 2017 8.740 8.740 8.680 8.740 212,897 +0.06(+0.69%)
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.