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 (%)
Feb 28, 2019 8.450 8.520 8.430 8.430 66,265 -0.06(-0.71%)
Feb 27, 2019 8.600 8.600 8.400 8.490 185,634 -0.12(-1.39%)
Feb 26, 2019 8.610 8.740 8.577 8.610 37,325 -0.10(-1.15%)
Feb 25, 2019 8.750 8.850 8.700 8.710 65,058 -0.01(-0.11%)
Feb 22, 2019 8.650 8.750 8.560 8.720 94,000 +0.12(+1.40%)
Feb 21, 2019 8.650 8.680 8.540 8.600 60,715 -0.06(-0.69%)
Feb 20, 2019 8.720 8.750 8.412 8.660 69,467 -0.04(-0.46%)
Feb 19, 2019 8.490 8.750 8.370 8.700 166,787 +0.20(+2.35%)
Feb 15, 2019 8.390 8.570 8.390 8.500 74,400 +0.11(+1.31%)
Feb 14, 2019 8.450 8.474 8.330 8.390 60,724 -0.12(-1.41%)
Feb 13, 2019 8.360 8.550 7.808 8.510 136,868 +0.22(+2.65%)
Feb 12, 2019 8.170 8.300 8.140 8.290 63,255 +0.12(+1.47%)
Feb 11, 2019 8.180 8.205 8.060 8.170 43,221 -0.01(-0.12%)
Feb 08, 2019 8.010 8.250 7.990 8.180 50,700 +0.22(+2.76%)
Feb 07, 2019 8.070 8.190 7.880 7.960 54,938 -0.19(-2.33%)
Feb 06, 2019 8.250 8.363 8.030 8.150 44,971 -0.15(-1.81%)
Feb 05, 2019 7.800 8.370 7.800 8.300 93,693 +0.52(+6.68%)
Feb 04, 2019 7.760 7.950 7.740 7.780 174,836 +0.02(+0.26%)
Feb 01, 2019 7.710 7.950 7.670 7.760 74,400 +0.09(+1.17%)
Jan 31, 2019 7.760 7.890 7.650 7.670 92,795 -0.09(-1.16%)
Jan 30, 2019 7.610 7.870 7.610 7.760 398,691 +0.18(+2.37%)
Jan 29, 2019 7.810 7.840 7.570 7.580 132,217 -0.18(-2.32%)
Jan 28, 2019 7.810 8.180 7.720 7.760 89,842 +0.06(+0.78%)
Jan 25, 2019 7.685 7.790 7.605 7.700 46,800 +0.07(+0.92%)
Jan 24, 2019 7.550 7.730 7.470 7.630 43,674 +0.07(+0.93%)
Jan 23, 2019 7.700 7.765 7.530 7.560 41,809 -0.14(-1.82%)
Jan 22, 2019 7.680 7.900 7.530 7.700 56,169 -0.05(-0.65%)
Jan 18, 2019 7.630 7.870 7.630 7.750 168,900 +0.14(+1.84%)
Jan 17, 2019 7.680 7.830 7.520 7.610 108,677 -0.08(-1.04%)
Jan 16, 2019 7.810 7.930 7.657 7.690 40,998 -0.08(-1.03%)
Jan 15, 2019 7.700 7.860 7.600 7.770 38,805 +0.03(+0.39%)
Jan 14, 2019 7.870 8.015 7.720 7.740 47,352 -0.13(-1.65%)
Jan 11, 2019 7.690 7.910 7.480 7.870 76,200 +0.10(+1.29%)
Jan 10, 2019 7.700 7.860 7.650 7.770 32,773 +0.04(+0.52%)
Jan 09, 2019 7.770 7.855 7.640 7.730 162,769 -0.03(-0.39%)
Jan 08, 2019 7.660 7.770 7.470 7.760 61,878 +0.16(+2.11%)
Jan 07, 2019 7.310 7.600 7.310 7.600 92,676 +0.28(+3.83%)
Jan 04, 2019 7.080 7.380 7.000 7.320 71,400 +0.34(+4.87%)
Jan 03, 2019 7.160 7.310 6.950 6.980 81,874 -0.21(-2.92%)
Jan 02, 2019 7.252 7.305 7.100 7.190 60,913 -0.20(-2.71%)
Dec 31, 2018 7.200 7.450 7.150 7.390 64,800 +0.26(+3.65%)
Dec 28, 2018 6.790 7.210 6.790 7.130 61,900 +0.39(+5.79%)
Dec 27, 2018 6.860 6.900 6.640 6.740 73,837 -0.21(-3.02%)
Dec 26, 2018 6.840 7.000 6.665 6.950 90,846 +0.16(+2.36%)
Dec 24, 2018 6.740 6.980 6.730 6.790 50,700 +0.11(+1.65%)
Dec 21, 2018 6.830 6.850 6.600 6.680 237,600 -0.15(-2.20%)
Dec 20, 2018 6.520 6.860 6.465 6.830 85,712 +0.28(+4.27%)
Dec 19, 2018 6.460 6.720 6.460 6.550 84,210 +0.09(+1.39%)
Dec 18, 2018 6.680 6.760 6.450 6.460 136,086 -0.13(-1.97%)
Dec 17, 2018 6.650 6.720 6.530 6.590 141,489 -0.09(-1.35%)
Dec 14, 2018 6.670 6.855 6.660 6.680 73,100 -0.03(-0.45%)
Dec 13, 2018 6.630 6.910 6.580 6.710 172,061 -0.16(-2.33%)
Dec 12, 2018 6.940 7.050 6.800 6.870 73,227 -0.01(-0.15%)
Dec 11, 2018 6.750 6.960 6.750 6.880 66,719 +0.15(+2.23%)
Dec 10, 2018 6.840 7.070 6.690 6.730 52,887 -0.10(-1.46%)
Dec 07, 2018 7.110 7.230 6.770 6.830 106,000 -0.26(-3.67%)
Dec 06, 2018 7.000 7.320 7.000 7.090 124,644 +0.05(+0.71%)
Dec 04, 2018 7.200 7.240 7.000 7.040 94,400 -0.15(-2.09%)
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.