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

Century Casinos IN (NQ: CNTY )

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 29, 2023 5.190 5.196 5.070 5.130 102,856 -0.04(-0.77%)
Sep 28, 2023 5.120 5.220 5.090 5.170 76,614 +0.03(+0.58%)
Sep 27, 2023 5.170 5.220 5.080 5.140 73,695 +0.01(+0.19%)
Sep 26, 2023 5.290 5.310 5.120 5.130 100,355 -0.21(-3.93%)
Sep 25, 2023 5.350 5.350 5.250 5.340 75,584 -0.03(-0.56%)
Sep 22, 2023 5.250 5.390 5.060 5.370 466,534 +0.12(+2.29%)
Sep 21, 2023 5.330 5.470 5.240 5.250 274,627 -0.15(-2.78%)
Sep 20, 2023 5.740 5.800 5.390 5.400 1,947,598 -0.31(-5.43%)
Sep 19, 2023 5.750 6.030 5.600 5.710 64,655 -0.02(-0.35%)
Sep 18, 2023 5.880 5.880 5.680 5.730 74,788 -0.12(-2.05%)
Sep 15, 2023 5.930 6.140 5.825 5.850 200,254 -0.05(-0.85%)
Sep 14, 2023 5.650 6.050 5.650 5.900 196,796 +0.38(+6.88%)
Sep 13, 2023 5.620 5.618 5.460 5.520 84,296 -0.09(-1.60%)
Sep 12, 2023 5.750 5.750 5.580 5.610 68,417 -0.02(-0.36%)
Sep 11, 2023 5.760 5.780 5.470 5.630 124,237 +0.01(+0.18%)
Sep 08, 2023 5.700 5.730 5.580 5.620 75,054 -0.09(-1.58%)
Sep 07, 2023 6.090 6.090 5.650 5.710 257,087 -0.38(-6.24%)
Sep 06, 2023 6.520 6.520 6.060 6.090 115,067 -0.43(-6.60%)
Sep 05, 2023 6.560 6.650 6.460 6.520 106,846 -0.04(-0.61%)
Sep 01, 2023 6.560 6.610 6.520 6.560 80,372 +0.06(+0.92%)
Aug 31, 2023 6.490 6.605 6.490 6.500 58,343 +0.00(+0.00%)
Aug 30, 2023 6.420 6.540 6.410 6.500 36,378 +0.09(+1.40%)
Aug 29, 2023 6.350 6.440 6.350 6.410 59,844 +0.04(+0.63%)
Aug 28, 2023 6.400 6.440 6.340 6.370 49,121 +0.03(+0.47%)
Aug 25, 2023 6.490 6.490 6.290 6.340 45,398 -0.13(-2.01%)
Aug 24, 2023 6.410 6.530 6.410 6.470 48,368 +0.00(+0.00%)
Aug 23, 2023 6.400 6.530 6.380 6.470 47,599 +0.09(+1.41%)
Aug 22, 2023 6.450 6.620 6.330 6.380 113,816 +0.01(+0.16%)
Aug 21, 2023 6.550 6.870 6.350 6.370 126,920 -0.19(-2.90%)
Aug 18, 2023 6.690 6.840 6.530 6.560 177,345 -0.11(-1.65%)
Aug 17, 2023 6.940 6.970 6.650 6.670 77,523 -0.27(-3.89%)
Aug 16, 2023 7.140 7.330 6.930 6.940 87,361 -0.21(-2.94%)
Aug 15, 2023 7.240 7.340 7.110 7.150 51,615 -0.17(-2.32%)
Aug 14, 2023 7.040 7.380 7.040 7.320 50,092 +0.23(+3.24%)
Aug 11, 2023 7.180 7.210 7.050 7.090 50,101 -0.10(-1.39%)
Aug 10, 2023 7.390 7.490 7.125 7.190 152,091 -0.17(-2.31%)
Aug 09, 2023 7.540 7.600 7.190 7.360 80,825 -0.16(-2.13%)
Aug 08, 2023 7.710 7.720 7.411 7.520 77,387 -0.41(-5.17%)
Aug 07, 2023 7.600 7.950 7.600 7.930 68,130 +0.33(+4.34%)
Aug 04, 2023 7.700 7.760 7.580 7.600 51,413 -0.08(-1.04%)
Aug 03, 2023 7.660 7.680 7.510 7.680 56,017 +0.00(+0.00%)
Aug 02, 2023 7.850 7.960 7.650 7.680 53,011 -0.29(-3.64%)
Aug 01, 2023 7.820 8.010 7.780 7.970 54,785 +0.02(+0.25%)
Jul 31, 2023 7.680 8.000 7.650 7.950 45,520 +0.34(+4.47%)
Jul 28, 2023 7.730 7.820 7.560 7.610 97,560 +0.00(+0.00%)
Jul 27, 2023 7.520 7.830 7.475 7.610 82,061 +0.12(+1.60%)
Jul 26, 2023 7.400 7.640 7.400 7.490 31,795 +0.05(+0.67%)
Jul 25, 2023 7.530 7.580 7.400 7.440 27,557 -0.06(-0.80%)
Jul 24, 2023 7.670 7.680 7.450 7.500 41,789 -0.18(-2.34%)
Jul 21, 2023 7.830 7.830 7.650 7.680 58,192 -0.14(-1.79%)
Jul 20, 2023 7.760 7.840 7.750 7.820 120,185 -0.01(-0.13%)
Jul 19, 2023 7.840 7.920 7.770 7.830 40,358 -0.01(-0.13%)
Jul 18, 2023 7.700 7.910 7.700 7.840 29,175 +0.08(+1.03%)
Jul 17, 2023 7.750 7.950 7.720 7.760 29,531 -0.04(-0.51%)
Jul 14, 2023 7.550 7.850 7.500 7.800 43,054 +0.19(+2.50%)
Jul 13, 2023 7.570 7.800 7.520 7.610 49,688 +0.03(+0.40%)
Jul 12, 2023 7.740 7.740 7.500 7.580 44,696 +0.03(+0.40%)
Jul 11, 2023 7.380 7.577 7.380 7.550 45,171 +0.18(+2.44%)
Jul 10, 2023 7.730 7.790 7.350 7.370 47,556 -0.42(-5.39%)
Jul 07, 2023 7.230 7.910 7.230 7.790 225,597 +0.57(+7.89%)
Jul 06, 2023 6.960 7.250 6.891 7.220 95,171 +0.13(+1.83%)
Jul 05, 2023 7.030 7.140 6.910 7.090 30,686 -0.01(-0.14%)
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.