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 (%)
Jun 30, 2020 4.300 4.300 4.080 4.150 364,622 -0.15(-3.49%)
Jun 29, 2020 4.090 4.350 4.000 4.300 538,065 +0.24(+5.91%)
Jun 26, 2020 4.410 4.460 4.010 4.060 981,300 -0.40(-8.97%)
Jun 25, 2020 4.340 4.590 4.290 4.460 405,592 +0.02(+0.45%)
Jun 24, 2020 4.750 4.780 4.210 4.440 694,231 -0.39(-8.07%)
Jun 23, 2020 4.830 4.890 4.750 4.830 530,560 +0.08(+1.68%)
Jun 22, 2020 4.810 4.810 4.620 4.750 752,787 -0.10(-2.06%)
Jun 19, 2020 5.140 5.210 4.800 4.850 651,200 -0.24(-4.72%)
Jun 18, 2020 5.150 5.170 5.000 5.090 578,215 -0.10(-1.93%)
Jun 17, 2020 5.390 5.440 5.100 5.190 610,596 -0.23(-4.24%)
Jun 16, 2020 5.580 5.580 5.080 5.420 784,987 +0.23(+4.43%)
Jun 15, 2020 4.970 5.360 4.900 5.190 1,071,517 -0.15(-2.81%)
Jun 12, 2020 5.120 5.380 5.000 5.340 880,300 +0.66(+14.10%)
Jun 11, 2020 4.550 5.100 4.500 4.680 1,306,498 -0.77(-14.13%)
Jun 10, 2020 5.650 5.700 5.100 5.450 796,552 -0.16(-2.85%)
Jun 09, 2020 5.920 5.960 5.300 5.610 1,024,617 -0.54(-8.78%)
Jun 08, 2020 6.500 6.500 5.990 6.150 1,108,150 -0.11(-1.76%)
Jun 05, 2020 6.320 6.740 6.120 6.260 1,381,700 +0.19(+3.13%)
Jun 04, 2020 5.670 6.080 5.670 6.070 1,042,095 +0.40(+7.05%)
Jun 03, 2020 5.550 5.780 5.450 5.670 818,550 +0.18(+3.28%)
Jun 02, 2020 5.530 5.650 5.400 5.490 694,988 -0.01(-0.18%)
Jun 01, 2020 5.560 5.680 5.400 5.500 708,559 +0.03(+0.55%)
May 29, 2020 5.050 5.650 4.960 5.470 1,083,600 +0.33(+6.42%)
May 28, 2020 5.180 5.860 5.020 5.140 1,220,861 -0.03(-0.58%)
May 27, 2020 5.150 5.210 4.880 5.170 1,066,363 +0.17(+3.40%)
May 26, 2020 5.250 5.290 4.980 5.000 1,110,111 +0.12(+2.46%)
May 22, 2020 4.970 4.990 4.625 4.880 1,039,800 -0.21(-4.13%)
May 21, 2020 4.140 5.140 4.060 5.090 2,274,282 +0.92(+22.06%)
May 20, 2020 4.050 4.450 3.910 4.170 1,452,812 +0.05(+1.21%)
May 19, 2020 4.160 4.330 3.910 4.120 1,373,617 +0.15(+3.78%)
May 18, 2020 3.900 4.080 3.810 3.970 1,059,979 +0.41(+11.52%)
May 15, 2020 3.420 3.720 3.400 3.560 320,800 +0.06(+1.71%)
May 14, 2020 3.250 3.750 3.160 3.500 667,047 +0.12(+3.55%)
May 13, 2020 3.650 3.670 3.250 3.380 753,451 -0.25(-6.89%)
May 12, 2020 3.950 4.010 3.620 3.630 671,968 -0.26(-6.68%)
May 11, 2020 4.050 4.070 3.760 3.890 548,794 -0.17(-4.19%)
May 08, 2020 3.990 4.180 3.910 4.060 828,200 +0.20(+5.18%)
May 07, 2020 3.840 3.900 3.680 3.860 557,556 +0.14(+3.76%)
May 06, 2020 3.740 3.900 3.690 3.720 588,839 -0.03(-0.80%)
May 05, 2020 4.160 4.220 3.730 3.750 1,011,624 -0.40(-9.64%)
May 04, 2020 4.000 4.270 3.840 4.150 1,061,256 +0.03(+0.73%)
May 01, 2020 4.190 4.350 4.000 4.120 759,600 -0.41(-9.05%)
Apr 30, 2020 4.410 4.770 4.210 4.530 1,250,993 -0.26(-5.43%)
Apr 29, 2020 4.170 4.800 4.150 4.790 1,297,474 +0.81(+20.35%)
Apr 28, 2020 3.680 4.240 3.610 3.980 1,681,407 +0.53(+15.36%)
Apr 27, 2020 3.370 3.540 3.350 3.450 928,289 +0.16(+4.86%)
Apr 24, 2020 3.340 3.350 3.250 3.290 437,700 +0.04(+1.23%)
Apr 23, 2020 3.190 3.390 3.190 3.250 563,840 +0.05(+1.56%)
Apr 22, 2020 3.260 3.280 3.110 3.200 385,851 +0.01(+0.31%)
Apr 21, 2020 3.270 3.270 3.070 3.190 607,153 +0.04(+1.27%)
Apr 20, 2020 3.330 3.361 3.120 3.150 794,348 -0.14(-4.26%)
Apr 17, 2020 3.400 3.420 3.220 3.290 498,800 -0.21(-6.00%)
Apr 16, 2020 3.300 3.400 3.110 3.500 689,704 +0.28(+8.70%)
Apr 15, 2020 3.190 3.310 3.010 3.220 526,913 -0.05(-1.53%)
Apr 14, 2020 3.310 3.570 3.120 3.270 868,960 +0.11(+3.48%)
Apr 13, 2020 3.170 3.210 2.700 3.160 864,133 +0.07(+2.27%)
Apr 09, 2020 3.050 3.400 2.930 3.090 1,160,200 +0.18(+6.19%)
Apr 08, 2020 2.970 3.060 2.730 2.910 1,111,231 +0.11(+3.93%)
Apr 07, 2020 2.940 3.100 2.600 2.800 1,547,481 +0.28(+11.11%)
Apr 06, 2020 2.380 2.730 2.360 2.520 1,256,732 +0.27(+12.00%)
Apr 03, 2020 2.250 2.450 2.150 2.250 769,600 +0.09(+4.17%)
Apr 02, 2020 2.230 2.270 2.080 2.160 623,798 +0.04(+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.