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

Century Casinos IN (NQ: CNTY )

2.910 -0.230 (-7.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 2.530 2.680 2.410 2.410 718,038 -0.10(-3.98%)
Mar 30, 2020 2.760 2.760 2.320 2.510 840,945 -0.05(-1.95%)
Mar 27, 2020 2.750 2.790 2.550 2.560 790,800 -0.33(-11.42%)
Mar 26, 2020 2.970 3.150 2.770 2.890 1,365,681 -0.10(-3.34%)
Mar 25, 2020 3.250 3.800 2.870 2.990 2,808,688 +0.26(+9.52%)
Mar 24, 2020 2.740 3.390 2.260 2.730 3,691,362 +1.13(+70.62%)
Mar 23, 2020 1.560 1.640 1.350 1.600 1,275,120 +0.45(+39.13%)
Mar 20, 2020 1.330 1.650 1.150 1.150 3,039,900 +0.07(+6.48%)
Mar 19, 2020 1.150 1.350 1.010 1.080 1,549,652 -0.06(-5.26%)
Mar 18, 2020 1.890 1.890 1.010 1.140 458,285 -0.69(-37.70%)
Mar 17, 2020 2.110 2.150 1.750 1.830 538,051 -0.18(-8.96%)
Mar 16, 2020 2.950 3.040 2.000 2.010 238,005 -1.29(-39.09%)
Mar 13, 2020 3.510 4.100 3.220 3.300 330,600 -0.21(-5.98%)
Mar 12, 2020 4.070 4.200 3.500 3.510 222,778 -0.77(-17.99%)
Mar 11, 2020 4.600 4.600 4.200 4.280 130,927 -0.36(-7.76%)
Mar 10, 2020 5.230 5.270 4.550 4.640 176,239 -0.39(-7.75%)
Mar 09, 2020 5.570 5.630 5.010 5.030 106,406 -0.79(-13.57%)
Mar 06, 2020 6.080 6.340 5.790 5.820 136,100 -0.40(-6.43%)
Mar 05, 2020 6.550 6.550 6.170 6.220 133,021 -0.48(-7.16%)
Mar 04, 2020 6.850 6.920 6.510 6.700 166,489 -0.09(-1.40%)
Mar 03, 2020 7.010 7.198 6.750 6.795 155,740 -0.20(-2.86%)
Mar 02, 2020 7.010 7.036 6.890 6.995 155,102 +0.01(+0.21%)
Feb 28, 2020 6.930 7.124 6.845 6.980 150,100 -0.17(-2.38%)
Feb 27, 2020 7.630 7.630 7.140 7.150 174,466 -0.60(-7.74%)
Feb 26, 2020 7.800 7.870 7.640 7.750 120,997 -0.13(-1.65%)
Feb 25, 2020 8.010 8.010 7.820 7.880 97,433 -0.05(-0.63%)
Feb 24, 2020 7.900 7.980 7.710 7.930 86,377 -0.11(-1.37%)
Feb 21, 2020 8.210 8.210 8.000 8.040 50,800 -0.12(-1.53%)
Feb 20, 2020 7.950 8.180 7.910 8.165 49,237 +0.21(+2.70%)
Feb 19, 2020 7.940 8.220 7.940 7.950 28,130 +0.02(+0.25%)
Feb 18, 2020 8.080 8.120 7.910 7.930 74,129 -0.18(-2.22%)
Feb 14, 2020 8.290 8.300 8.100 8.110 38,400 -0.21(-2.52%)
Feb 13, 2020 8.340 8.370 8.210 8.320 306,676 -0.03(-0.36%)
Feb 12, 2020 8.300 8.430 8.300 8.350 203,351 +0.11(+1.33%)
Feb 11, 2020 8.250 8.330 8.130 8.240 96,632 +0.03(+0.37%)
Feb 10, 2020 8.410 8.460 8.130 8.210 74,843 -0.17(-2.03%)
Feb 07, 2020 8.510 8.647 8.370 8.380 143,300 -0.12(-1.41%)
Feb 06, 2020 8.860 8.950 8.500 8.500 179,524 -0.30(-3.41%)
Feb 05, 2020 8.680 8.880 8.610 8.800 85,474 +0.23(+2.62%)
Feb 04, 2020 8.640 8.810 8.550 8.575 129,078 +0.01(+0.18%)
Feb 03, 2020 8.400 8.620 8.340 8.560 112,917 +0.23(+2.76%)
Jan 31, 2020 8.350 8.600 8.250 8.330 112,700 -0.04(-0.48%)
Jan 30, 2020 8.300 8.690 8.280 8.370 93,449 +0.05(+0.60%)
Jan 29, 2020 8.260 8.390 8.210 8.320 86,142 +0.07(+0.85%)
Jan 28, 2020 8.160 8.350 8.010 8.250 109,399 +0.13(+1.66%)
Jan 27, 2020 8.130 8.240 8.040 8.115 46,163 -0.10(-1.16%)
Jan 24, 2020 8.180 8.310 8.100 8.210 42,400 +0.07(+0.86%)
Jan 23, 2020 8.040 8.270 8.000 8.140 82,675 +0.09(+1.12%)
Jan 22, 2020 8.000 8.150 7.870 8.050 59,198 +0.04(+0.56%)
Jan 21, 2020 8.220 8.220 7.970 8.005 54,787 -0.19(-2.38%)
Jan 17, 2020 8.370 8.370 8.140 8.200 46,900 -0.10(-1.20%)
Jan 16, 2020 8.400 8.500 8.290 8.300 49,623 -0.02(-0.24%)
Jan 15, 2020 8.140 8.440 8.140 8.320 58,814 +0.19(+2.34%)
Jan 14, 2020 8.180 8.240 8.090 8.130 43,680 -0.04(-0.49%)
Jan 13, 2020 7.930 8.220 7.870 8.170 71,606 +0.26(+3.29%)
Jan 10, 2020 7.880 8.020 7.850 7.910 80,800 +0.06(+0.76%)
Jan 09, 2020 7.970 8.000 7.820 7.850 68,009 -0.01(-0.06%)
Jan 08, 2020 7.790 7.890 7.720 7.855 74,515 +0.06(+0.71%)
Jan 07, 2020 8.120 8.120 7.780 7.800 36,280 -0.36(-4.41%)
Jan 06, 2020 7.840 8.250 7.775 8.160 115,845 +0.26(+3.29%)
Jan 03, 2020 7.820 7.960 7.820 7.900 42,400 -0.04(-0.50%)
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.