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 30, 2008 3.930 4.000 3.860 4.000 53,438 +0.06(+1.52%)
May 29, 2008 3.660 3.950 3.660 3.940 77,302 +0.25(+6.78%)
May 28, 2008 3.870 3.900 3.500 3.690 146,193 -0.20(-5.14%)
May 27, 2008 4.140 4.350 3.390 3.890 337,049 -0.40(-9.32%)
May 26, 2008 4.120 4.390 3.930 4.290 164,230 +0.00(+0.00%)
May 23, 2008 4.120 4.390 3.930 4.290 164,230 +0.19(+4.63%)
May 22, 2008 4.080 4.510 3.950 4.100 146,368 +0.00(+0.00%)
May 21, 2008 4.150 4.240 3.940 4.100 158,987 -0.41(-9.09%)
May 20, 2008 3.500 4.510 3.450 4.510 371,052 +0.98(+27.76%)
May 19, 2008 3.300 3.590 3.280 3.530 115,882 +0.27(+8.29%)
May 16, 2008 3.470 3.480 3.240 3.260 60,219 -0.22(-6.32%)
May 15, 2008 3.500 3.680 3.470 3.480 23,616 -0.02(-0.57%)
May 14, 2008 3.620 3.630 3.450 3.500 56,288 -0.18(-4.89%)
May 13, 2008 3.380 3.680 3.310 3.680 152,497 -0.19(-4.91%)
May 12, 2008 3.940 4.000 3.310 3.870 125,852 -0.13(-3.25%)
May 09, 2008 3.570 4.000 3.490 4.000 88,604 +0.33(+8.99%)
May 08, 2008 3.310 3.680 3.310 3.670 43,838 +0.32(+9.55%)
May 07, 2008 3.490 3.490 3.290 3.350 27,830 -0.31(-8.47%)
May 06, 2008 3.230 3.690 3.220 3.660 98,750 +0.39(+11.93%)
May 05, 2008 3.270 3.290 3.200 3.270 41,234 +0.02(+0.62%)
May 02, 2008 3.170 3.260 3.160 3.250 29,935 +0.12(+3.83%)
May 01, 2008 3.320 3.340 3.130 3.130 66,380 -0.19(-5.72%)
Apr 30, 2008 3.250 3.429 3.250 3.320 74,227 +0.08(+2.47%)
Apr 29, 2008 3.240 3.280 3.220 3.240 50,242 -0.03(-0.92%)
Apr 28, 2008 3.350 3.350 3.210 3.270 50,685 -0.05(-1.51%)
Apr 25, 2008 3.300 3.320 3.280 3.320 17,673 +0.02(+0.61%)
Apr 24, 2008 3.240 3.300 3.200 3.300 24,455 +0.05(+1.54%)
Apr 23, 2008 3.280 3.310 3.220 3.250 29,978 -0.05(-1.52%)
Apr 22, 2008 3.340 3.340 3.250 3.300 46,223 -0.02(-0.60%)
Apr 21, 2008 3.330 3.350 3.310 3.320 35,582 +0.02(+0.61%)
Apr 18, 2008 3.280 3.360 3.270 3.300 62,855 +0.03(+0.92%)
Apr 17, 2008 3.280 3.340 3.270 3.270 51,782 +0.01(+0.31%)
Apr 16, 2008 3.310 3.390 3.250 3.260 34,362 +0.01(+0.31%)
Apr 15, 2008 3.240 3.300 3.220 3.250 46,545 -0.01(-0.31%)
Apr 14, 2008 3.330 3.330 3.230 3.260 26,652 -0.04(-1.21%)
Apr 11, 2008 3.220 3.320 3.220 3.300 35,736 +0.00(+0.00%)
Apr 10, 2008 3.430 3.440 3.250 3.300 37,948 -0.17(-4.90%)
Apr 09, 2008 3.320 3.490 3.280 3.470 93,090 +0.09(+2.66%)
Apr 08, 2008 3.280 3.440 3.200 3.380 44,090 +0.03(+0.90%)
Apr 07, 2008 3.340 3.400 3.280 3.350 44,843 -0.06(-1.76%)
Apr 04, 2008 3.370 3.440 3.350 3.410 36,973 -0.02(-0.58%)
Apr 03, 2008 3.370 3.450 3.350 3.430 104,540 +0.04(+1.18%)
Apr 02, 2008 3.250 3.400 3.210 3.390 82,019 +0.09(+2.73%)
Apr 01, 2008 3.320 3.320 3.220 3.300 27,702 +0.05(+1.54%)
Mar 31, 2008 3.330 3.390 3.180 3.250 78,500 -0.14(-4.13%)
Mar 28, 2008 3.540 3.540 3.380 3.390 23,725 -0.11(-3.14%)
Mar 27, 2008 3.500 3.580 3.500 3.500 19,940 -0.01(-0.28%)
Mar 26, 2008 3.520 3.610 3.480 3.510 69,497 +0.01(+0.29%)
Mar 25, 2008 3.230 3.680 3.230 3.500 76,376 +0.24(+7.36%)
Mar 24, 2008 3.290 3.420 3.220 3.260 105,130 -0.08(-2.40%)
Mar 21, 2008 3.370 3.420 3.260 3.340 59,587 +0.00(+0.00%)
Mar 20, 2008 3.370 3.420 3.260 3.340 59,587 -0.09(-2.62%)
Mar 19, 2008 3.650 3.650 3.350 3.430 91,801 -0.22(-6.03%)
Mar 18, 2008 3.660 3.800 3.610 3.650 91,623 +0.06(+1.67%)
Mar 17, 2008 3.670 3.720 3.520 3.590 53,986 -0.22(-5.77%)
Mar 14, 2008 3.670 3.900 3.650 3.810 33,710 +0.07(+1.87%)
Mar 13, 2008 3.640 3.830 3.580 3.740 107,297 -0.11(-2.86%)
Mar 12, 2008 3.760 3.910 3.740 3.850 40,594 +0.06(+1.58%)
Mar 11, 2008 3.870 4.010 3.710 3.790 106,995 -0.03(-0.79%)
Mar 10, 2008 4.070 4.090 3.820 3.820 73,166 -0.28(-6.83%)
Mar 07, 2008 4.170 4.250 4.050 4.100 42,383 -0.04(-0.97%)
Mar 06, 2008 4.360 4.360 4.140 4.140 55,975 -0.24(-5.48%)
Mar 05, 2008 4.540 4.580 4.280 4.380 55,258 -0.19(-4.16%)
Mar 04, 2008 4.750 4.840 4.500 4.570 63,503 -0.17(-3.59%)
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.