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 (%)
Sep 30, 2015 5.850 6.180 5.640 6.150 29,311 +0.26(+4.41%)
Sep 29, 2015 5.860 5.900 5.775 5.890 23,295 +0.03(+0.51%)
Sep 28, 2015 5.930 5.960 5.820 5.860 21,990 -0.08(-1.35%)
Sep 25, 2015 5.940 6.000 5.800 5.940 17,124 +0.08(+1.37%)
Sep 24, 2015 5.860 5.930 5.840 5.860 19,931 -0.12(-2.01%)
Sep 23, 2015 5.760 6.000 5.760 5.980 27,931 +0.13(+2.22%)
Sep 22, 2015 5.830 5.980 5.820 5.850 15,155 -0.10(-1.68%)
Sep 21, 2015 5.850 5.990 5.840 5.950 13,350 +0.09(+1.54%)
Sep 18, 2015 5.920 6.120 5.820 5.860 32,287 -0.12(-2.01%)
Sep 17, 2015 6.200 6.200 5.950 5.980 17,372 -0.19(-3.08%)
Sep 16, 2015 6.060 6.220 6.030 6.170 12,668 +0.13(+2.15%)
Sep 15, 2015 5.900 6.090 5.820 6.040 6,950 +0.03(+0.50%)
Sep 14, 2015 6.080 6.080 5.820 6.010 10,337 +0.07(+1.18%)
Sep 11, 2015 5.880 6.070 5.880 5.940 19,748 -0.06(-1.00%)
Sep 10, 2015 5.940 6.070 5.910 6.000 12,827 +0.06(+1.01%)
Sep 09, 2015 5.890 5.995 5.870 5.940 24,881 +0.06(+1.02%)
Sep 08, 2015 5.820 5.950 5.820 5.880 81,029 -0.04(-0.68%)
Sep 04, 2015 5.920 5.920 5.920 5.920 12,500 -0.01(-0.17%)
Sep 03, 2015 5.980 5.980 5.850 5.930 7,574 +0.01(+0.17%)
Sep 02, 2015 5.800 5.950 5.800 5.920 32,207 +0.06(+1.02%)
Sep 01, 2015 5.780 5.860 5.745 5.860 10,896 +0.04(+0.69%)
Aug 31, 2015 5.670 5.990 5.610 5.820 40,062 +0.17(+3.01%)
Aug 28, 2015 5.820 5.840 5.600 5.650 44,944 -0.10(-1.74%)
Aug 27, 2015 5.940 6.000 5.690 5.750 45,868 -0.10(-1.71%)
Aug 26, 2015 5.970 5.990 5.730 5.850 46,245 -0.08(-1.35%)
Aug 25, 2015 5.780 6.100 5.780 5.930 18,796 +0.14(+2.42%)
Aug 24, 2015 5.990 6.200 5.700 5.790 43,625 -0.23(-3.82%)
Aug 21, 2015 6.100 6.160 6.020 6.020 9,939 -0.14(-2.27%)
Aug 20, 2015 6.290 6.300 6.150 6.160 16,533 -0.22(-3.45%)
Aug 19, 2015 6.290 6.390 6.280 6.380 19,011 +0.02(+0.31%)
Aug 18, 2015 6.340 6.390 6.290 6.360 24,769 +0.06(+0.95%)
Aug 17, 2015 6.350 6.420 6.260 6.300 46,351 -0.05(-0.79%)
Aug 14, 2015 6.350 6.400 6.280 6.350 11,655 -0.02(-0.31%)
Aug 13, 2015 6.250 6.400 6.200 6.370 65,896 +0.12(+1.92%)
Aug 12, 2015 6.270 6.390 6.142 6.250 29,539 -0.07(-1.11%)
Aug 11, 2015 6.500 6.500 6.310 6.320 27,931 -0.20(-3.07%)
Aug 10, 2015 6.530 6.590 6.420 6.520 30,972 +0.02(+0.31%)
Aug 07, 2015 6.300 6.540 6.300 6.500 50,309 +0.46(+7.62%)
Aug 06, 2015 6.050 6.160 5.995 6.040 22,356 -0.11(-1.79%)
Aug 05, 2015 6.290 6.290 6.100 6.150 52,131 -0.08(-1.28%)
Aug 04, 2015 6.240 6.300 6.200 6.230 45,271 -0.03(-0.48%)
Aug 03, 2015 6.110 6.290 6.110 6.260 33,316 +0.08(+1.29%)
Jul 31, 2015 6.170 6.239 6.010 6.180 53,929 +0.01(+0.16%)
Jul 30, 2015 6.150 6.250 6.000 6.170 23,344 -0.04(-0.64%)
Jul 29, 2015 6.280 6.370 6.080 6.210 91,218 -0.05(-0.80%)
Jul 28, 2015 6.390 6.390 6.210 6.260 13,349 -0.09(-1.42%)
Jul 27, 2015 6.430 6.480 6.230 6.350 24,224 -0.15(-2.31%)
Jul 24, 2015 6.480 6.790 6.310 6.500 28,572 +0.05(+0.78%)
Jul 23, 2015 6.550 6.640 6.420 6.450 14,440 -0.10(-1.53%)
Jul 22, 2015 6.590 6.720 6.510 6.550 11,494 -0.02(-0.30%)
Jul 21, 2015 6.580 6.740 6.550 6.570 37,603 -0.01(-0.15%)
Jul 20, 2015 6.770 6.830 6.520 6.580 51,912 -0.15(-2.23%)
Jul 17, 2015 6.900 6.905 6.700 6.730 41,796 -0.14(-2.04%)
Jul 16, 2015 6.760 7.000 6.660 6.870 46,843 +0.11(+1.63%)
Jul 15, 2015 6.730 6.770 6.680 6.760 29,946 -0.04(-0.59%)
Jul 14, 2015 6.600 6.800 6.600 6.800 27,581 +0.20(+3.03%)
Jul 13, 2015 6.470 6.660 6.430 6.600 23,529 +0.10(+1.54%)
Jul 10, 2015 6.630 6.630 6.500 6.500 13,075 -0.01(-0.15%)
Jul 09, 2015 6.500 6.730 6.500 6.510 20,663 +0.01(+0.15%)
Jul 08, 2015 6.700 6.700 6.400 6.500 30,570 -0.30(-4.41%)
Jul 07, 2015 6.830 7.000 6.650 6.800 33,818 -0.23(-3.27%)
Jul 06, 2015 6.370 7.070 6.310 7.030 73,266 +0.56(+8.66%)
Jul 02, 2015 6.330 6.470 6.470 6.470 36,000 +0.12(+1.89%)
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.