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 (%)
May 31, 2018 8.720 8.720 8.490 8.490 162,109 -0.24(-2.75%)
May 30, 2018 8.420 8.770 8.420 8.730 93,560 +0.34(+4.05%)
May 29, 2018 8.400 8.410 8.250 8.390 85,148 -0.02(-0.24%)
May 25, 2018 8.410 8.410 8.410 0 -0.12(-1.41%)
May 24, 2018 8.270 8.640 8.250 8.530 641,118 +0.25(+3.02%)
May 23, 2018 8.130 8.310 8.060 8.280 139,765 +0.11(+1.35%)
May 22, 2018 8.410 8.420 8.160 8.170 84,293 -0.23(-2.74%)
May 21, 2018 8.550 8.590 8.350 8.400 179,473 -0.15(-1.75%)
May 18, 2018 8.660 8.750 8.540 8.550 81,716 -0.07(-0.81%)
May 17, 2018 8.380 8.690 8.380 8.620 51,759 +0.24(+2.86%)
May 16, 2018 8.430 8.510 8.360 8.380 51,572 -0.04(-0.48%)
May 15, 2018 8.540 8.556 8.400 8.420 39,735 -0.12(-1.41%)
May 14, 2018 8.440 8.699 8.430 8.540 137,711 +0.09(+1.07%)
May 11, 2018 8.340 8.610 8.290 8.450 134,713 +0.10(+1.20%)
May 10, 2018 8.140 8.360 8.090 8.350 67,690 +0.21(+2.58%)
May 09, 2018 7.650 8.170 7.650 8.140 100,600 +0.32(+4.09%)
May 08, 2018 7.820 7.859 7.740 7.820 35,699 -0.03(-0.38%)
May 07, 2018 7.810 7.880 7.730 7.850 27,358 +0.05(+0.64%)
May 04, 2018 7.690 7.880 7.670 7.800 35,346 +0.11(+1.43%)
May 03, 2018 7.810 7.830 7.650 7.690 45,864 -0.11(-1.41%)
May 02, 2018 7.830 7.890 7.770 7.800 123,252 -0.03(-0.38%)
May 01, 2018 7.790 7.830 7.649 7.830 101,535 +0.15(+1.95%)
Apr 30, 2018 7.890 7.990 7.680 7.680 88,191 -0.18(-2.29%)
Apr 27, 2018 7.980 8.000 7.750 7.860 138,907 -0.10(-1.26%)
Apr 26, 2018 7.960 8.040 7.920 7.960 110,951 -0.01(-0.13%)
Apr 25, 2018 8.020 8.020 7.800 7.970 87,269 -0.06(-0.75%)
Apr 24, 2018 8.180 8.240 7.970 8.030 142,773 -0.13(-1.59%)
Apr 23, 2018 8.120 8.180 8.070 8.160 38,320 +0.07(+0.87%)
Apr 20, 2018 8.090 8.220 8.070 8.090 41,184 -0.03(-0.37%)
Apr 19, 2018 8.110 8.160 7.950 8.120 68,935 +0.02(+0.25%)
Apr 18, 2018 8.200 8.270 8.090 8.100 76,859 -0.09(-1.10%)
Apr 17, 2018 8.180 8.270 8.130 8.190 63,875 +0.03(+0.37%)
Apr 16, 2018 7.980 8.240 7.900 8.160 108,240 +0.20(+2.51%)
Apr 13, 2018 7.970 8.020 7.820 7.960 81,339 +0.01(+0.13%)
Apr 12, 2018 7.840 8.020 7.810 7.950 68,595 +0.15(+1.92%)
Apr 11, 2018 7.720 7.880 7.670 7.800 68,233 +0.07(+0.91%)
Apr 10, 2018 7.790 7.940 7.660 7.730 212,238 -0.04(-0.51%)
Apr 09, 2018 7.560 7.930 7.510 7.770 275,856 +0.25(+3.32%)
Apr 06, 2018 7.820 7.880 7.500 7.520 419,276 -0.37(-4.69%)
Apr 05, 2018 7.910 8.000 7.875 7.890 354,970 +0.00(+0.00%)
Apr 04, 2018 7.900 7.990 7.720 7.890 244,153 -0.09(-1.13%)
Apr 03, 2018 7.640 8.000 7.570 7.980 340,746 +0.35(+4.59%)
Apr 02, 2018 7.450 7.720 7.370 7.630 371,435 +0.17(+2.28%)
Mar 29, 2018 7.460 7.460 7.460 0 -0.01(-0.13%)
Mar 28, 2018 7.360 7.630 7.250 7.470 132,548 +0.11(+1.49%)
Mar 27, 2018 7.460 7.530 7.340 7.360 103,527 -0.09(-1.21%)
Mar 26, 2018 7.570 7.620 7.370 7.450 114,583 -0.04(-0.53%)
Mar 23, 2018 7.700 7.730 7.480 7.490 98,811 -0.21(-2.73%)
Mar 22, 2018 7.690 7.850 7.685 7.700 92,590 -0.05(-0.65%)
Mar 21, 2018 7.720 7.900 7.690 7.750 72,139 +0.02(+0.26%)
Mar 20, 2018 7.750 7.880 7.701 7.730 267,478 +0.00(+0.00%)
Mar 19, 2018 7.600 7.830 7.540 7.730 161,933 +0.08(+1.05%)
Mar 16, 2018 7.800 8.110 7.620 7.650 516,753 -0.15(-1.92%)
Mar 15, 2018 8.000 8.090 7.800 7.800 136,017 -0.18(-2.26%)
Mar 14, 2018 8.360 7.970 7.980 126,336 -0.32(-3.86%)
Mar 13, 2018 8.430 8.470 8.160 8.300 172,784 -0.11(-1.31%)
Mar 12, 2018 8.380 8.450 8.260 8.410 66,649 -0.02(-0.24%)
Mar 09, 2018 8.110 8.644 7.856 8.430 113,502 -0.10(-1.17%)
Mar 08, 2018 8.680 8.920 8.470 8.530 132,426 -0.09(-1.04%)
Mar 07, 2018 8.460 8.710 8.410 8.620 41,469 +0.09(+1.06%)
Mar 06, 2018 8.240 8.580 8.020 8.530 125,450 +0.33(+4.02%)
Mar 05, 2018 8.120 8.335 8.110 8.200 41,439 +0.01(+0.12%)
Mar 02, 2018 8.050 8.235 7.910 8.190 50,042 +0.07(+0.86%)
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.