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

Century Casinos IN (NQ: CNTY )

8.770 -0.250 (-2.77%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 16, 2022 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, 2021 10.10 10.44 9.940 10.27 362,817 +0.10(+0.98%)
Mar 30, 2021 10.18 10.41 10.10 10.17 171,686 +0.02(+0.20%)
Mar 29, 2021 10.14 10.53 10.06 10.15 271,042 -0.26(-2.50%)
Mar 26, 2021 10.14 10.50 10.06 10.41 222,600 +0.26(+2.56%)
Mar 25, 2021 9.830 10.20 9.550 10.15 208,372 +0.32(+3.26%)
Mar 24, 2021 9.830 10.74 9.820 9.830 367,559 +0.24(+2.50%)
Mar 23, 2021 10.34 10.35 9.580 9.590 356,351 -0.86(-8.23%)
Mar 22, 2021 10.55 10.57 10.12 10.45 289,298 -0.12(-1.14%)
Mar 19, 2021 10.89 11.04 10.52 10.57 454,200 -0.33(-3.07%)
Mar 18, 2021 11.31 11.36 10.76 10.90 263,856 -0.46(-4.09%)
Mar 17, 2021 11.41 11.41 10.70 11.37 385,241 +0.01(+0.09%)
Mar 16, 2021 12.10 13.35 10.95 11.36 1,020,214 -0.89(-7.27%)
Mar 15, 2021 10.30 12.29 10.30 12.25 806,497 +2.15(+21.29%)
Mar 12, 2021 9.330 10.20 9.220 10.10 653,400 +0.87(+9.43%)
Mar 11, 2021 8.780 9.230 8.550 9.230 266,500 +0.58(+6.71%)
Mar 10, 2021 8.480 8.730 8.400 8.650 149,496 +0.34(+4.09%)
Mar 09, 2021 8.220 8.490 8.050 8.310 103,342 +0.16(+1.96%)
Mar 08, 2021 8.470 8.560 8.100 8.150 175,707 -0.24(-2.86%)
Mar 05, 2021 8.590 8.610 7.360 8.390 384,600 -0.10(-1.18%)
Mar 04, 2021 8.850 9.500 8.060 8.490 452,374 -0.34(-3.85%)
Mar 03, 2021 8.280 9.000 8.280 8.830 318,005 +0.63(+7.68%)
Mar 02, 2021 8.190 8.390 8.090 8.200 142,947 +0.05(+0.61%)
Mar 01, 2021 8.300 8.336 8.145 8.150 155,050 +0.09(+1.12%)
Feb 26, 2021 8.480 8.900 7.830 8.060 501,700 -0.64(-7.36%)
Feb 25, 2021 8.880 8.900 8.520 8.700 306,858 -0.03(-0.34%)
Feb 24, 2021 8.330 8.890 8.330 8.730 328,117 +0.36(+4.30%)
Feb 23, 2021 7.880 8.500 7.750 8.370 344,875 +0.46(+5.82%)
Feb 22, 2021 7.990 8.400 7.880 7.910 233,915 -0.14(-1.74%)
Feb 19, 2021 7.750 8.130 7.750 8.050 203,500 +0.30(+3.87%)
Feb 18, 2021 7.670 7.850 7.375 7.750 128,388 +0.02(+0.26%)
Feb 17, 2021 7.820 7.890 7.680 7.730 88,734 -0.13(-1.65%)
Feb 16, 2021 8.110 8.130 7.840 7.860 135,320 -0.19(-2.36%)
Feb 12, 2021 7.930 8.080 7.810 8.050 147,800 +0.05(+0.63%)
Feb 11, 2021 8.340 8.340 7.750 8.000 183,067 -0.34(-4.08%)
Feb 10, 2021 8.100 8.380 8.070 8.340 235,262 +0.23(+2.84%)
Feb 09, 2021 8.250 8.250 7.920 8.110 240,647 -0.18(-2.17%)
Feb 08, 2021 8.630 8.670 8.160 8.290 284,765 -0.19(-2.24%)
Feb 05, 2021 8.290 8.850 8.248 8.480 404,500 +0.24(+2.91%)
Feb 04, 2021 8.060 8.290 7.770 8.240 544,438 +0.18(+2.23%)
Feb 03, 2021 7.890 8.250 7.680 8.060 426,882 +0.19(+2.41%)
Feb 02, 2021 7.210 7.920 7.200 7.870 679,257 +0.83(+11.79%)
Feb 01, 2021 6.970 7.440 6.880 7.040 338,308 +0.09(+1.29%)
Jan 29, 2021 6.900 7.080 6.700 6.950 230,700 -0.03(-0.43%)
Jan 28, 2021 6.730 7.080 6.680 6.980 269,393 +0.33(+4.96%)
Jan 27, 2021 6.910 7.044 6.430 6.650 308,824 -0.51(-7.12%)
Jan 26, 2021 7.280 7.330 7.040 7.160 223,487 -0.06(-0.83%)
Jan 25, 2021 7.480 7.800 7.120 7.220 365,411 -0.20(-2.70%)
Jan 22, 2021 6.950 7.430 6.907 7.420 258,700 +0.37(+5.25%)
Jan 21, 2021 7.000 7.100 6.890 7.050 139,594 +0.04(+0.57%)
Jan 20, 2021 6.850 7.080 6.830 7.010 202,008 +0.21(+3.09%)
Jan 19, 2021 7.400 7.410 6.790 6.800 485,916 -0.50(-6.85%)
Jan 15, 2021 7.260 7.450 7.170 7.300 354,400 +0.00(+0.00%)
Jan 14, 2021 7.210 7.609 7.210 7.300 356,672 +0.15(+2.10%)
Jan 13, 2021 6.930 7.460 6.830 7.150 480,049 +0.19(+2.73%)
Jan 12, 2021 6.670 6.980 6.630 6.960 235,117 +0.31(+4.66%)
Jan 11, 2021 6.500 6.720 6.460 6.650 163,684 +0.09(+1.37%)
Jan 08, 2021 6.510 6.570 6.360 6.560 215,300 +0.09(+1.39%)
Jan 07, 2021 6.520 6.600 6.415 6.470 173,586 +0.04(+0.62%)
Jan 06, 2021 6.440 6.670 6.280 6.430 461,797 +0.00(+0.00%)
Jan 05, 2021 6.100 6.580 6.050 6.430 234,962 +0.25(+4.05%)
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.