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

Century Casinos IN (NQ: CNTY )

2.910 UNCHANGED
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 (%)
Dec 31, 2015 7.790 7.780 7.780 7.780 108,800 +0.04(+0.52%)
Dec 30, 2015 7.660 7.840 7.630 7.740 72,113 +0.10(+1.31%)
Dec 29, 2015 7.210 7.650 7.200 7.640 157,144 +0.40(+5.52%)
Dec 28, 2015 6.880 7.310 6.870 7.240 238,740 +0.26(+3.72%)
Dec 24, 2015 6.930 6.980 6.980 6.980 33,300 -0.08(-1.13%)
Dec 23, 2015 7.200 7.200 7.000 7.060 125,906 -0.12(-1.67%)
Dec 22, 2015 7.330 7.330 7.160 7.180 69,679 -0.08(-1.10%)
Dec 21, 2015 6.920 7.320 6.920 7.260 129,652 +0.06(+0.83%)
Dec 18, 2015 7.130 7.300 7.051 7.200 168,508 +0.07(+0.98%)
Dec 17, 2015 7.110 7.332 7.010 7.130 174,582 +0.05(+0.71%)
Dec 16, 2015 7.030 7.305 7.000 7.080 182,410 +0.00(+0.00%)
Dec 15, 2015 7.140 7.380 7.020 7.080 121,489 -0.09(-1.26%)
Dec 14, 2015 7.330 7.700 7.110 7.170 205,511 -0.36(-4.78%)
Dec 11, 2015 7.190 7.739 7.190 7.530 111,303 +0.20(+2.73%)
Dec 10, 2015 7.360 7.450 7.250 7.330 77,775 -0.01(-0.14%)
Dec 09, 2015 7.410 7.699 7.300 7.340 377,044 -0.06(-0.81%)
Dec 08, 2015 6.710 7.549 6.630 7.400 840,523 +0.69(+10.28%)
Dec 07, 2015 6.920 6.920 6.640 6.710 144,712 +0.04(+0.60%)
Dec 04, 2015 6.770 6.770 6.600 6.670 90,929 -0.10(-1.48%)
Dec 03, 2015 6.720 6.860 6.710 6.770 91,100 +0.10(+1.50%)
Dec 02, 2015 6.700 6.770 6.670 6.670 83,868 -0.03(-0.45%)
Dec 01, 2015 6.700 6.750 6.600 6.700 109,862 +0.00(+0.00%)
Nov 30, 2015 6.700 6.740 6.610 6.700 84,137 -0.04(-0.59%)
Nov 27, 2015 6.630 6.800 6.500 6.740 27,200 +0.13(+1.97%)
Nov 25, 2015 6.760 6.610 6.610 6.610 36,900 +0.02(+0.30%)
Nov 24, 2015 6.470 6.660 6.470 6.590 81,456 +0.05(+0.76%)
Nov 23, 2015 6.590 6.700 6.260 6.540 66,830 -0.05(-0.76%)
Nov 20, 2015 6.580 6.600 6.560 6.590 9,475 -0.01(-0.15%)
Nov 19, 2015 6.620 6.670 6.530 6.600 25,071 -0.03(-0.45%)
Nov 18, 2015 6.670 6.700 6.490 6.630 26,897 +0.03(+0.45%)
Nov 17, 2015 6.710 6.893 6.580 6.600 63,976 -0.03(-0.45%)
Nov 16, 2015 6.660 6.820 6.620 6.630 50,679 +0.05(+0.76%)
Nov 13, 2015 6.570 6.620 6.480 6.580 44,514 +0.01(+0.15%)
Nov 12, 2015 6.550 6.600 6.450 6.570 29,363 -0.03(-0.45%)
Nov 11, 2015 6.700 6.700 6.450 6.600 63,258 -0.09(-1.35%)
Nov 10, 2015 6.750 6.750 6.250 6.690 182,204 -0.21(-3.04%)
Nov 09, 2015 6.850 7.060 6.810 6.900 445,293 +0.10(+1.47%)
Nov 06, 2015 6.890 6.990 6.670 6.800 95,896 -0.02(-0.29%)
Nov 05, 2015 6.890 7.000 6.690 6.820 34,266 -0.10(-1.45%)
Nov 04, 2015 6.900 7.000 6.750 6.920 73,391 +0.01(+0.14%)
Nov 03, 2015 7.060 7.070 6.800 6.910 59,452 -0.15(-2.12%)
Nov 02, 2015 6.850 7.090 6.832 7.060 28,265 +0.26(+3.82%)
Oct 30, 2015 6.920 6.920 6.640 6.800 21,115 -0.04(-0.58%)
Oct 29, 2015 6.890 7.000 6.660 6.840 40,608 -0.09(-1.30%)
Oct 28, 2015 6.750 6.970 6.710 6.930 19,930 +0.23(+3.43%)
Oct 27, 2015 6.650 6.700 6.541 6.700 52,928 +0.13(+1.98%)
Oct 26, 2015 6.410 6.580 6.410 6.570 11,385 +0.11(+1.70%)
Oct 23, 2015 6.320 6.480 6.300 6.460 17,981 +0.21(+3.36%)
Oct 22, 2015 5.990 6.270 5.822 6.250 34,832 +0.07(+1.13%)
Oct 21, 2015 6.200 6.220 6.150 6.180 8,473 -0.05(-0.80%)
Oct 20, 2015 6.330 6.430 6.150 6.230 9,617 -0.06(-0.95%)
Oct 19, 2015 6.450 6.450 6.170 6.290 12,382 -0.11(-1.72%)
Oct 16, 2015 6.680 6.695 6.230 6.400 45,894 -0.26(-3.90%)
Oct 15, 2015 6.460 6.790 6.460 6.660 27,270 +0.06(+0.91%)
Oct 14, 2015 6.520 6.760 6.500 6.600 26,646 +0.10(+1.54%)
Oct 13, 2015 6.530 6.630 6.400 6.500 8,106 -0.08(-1.22%)
Oct 12, 2015 6.590 6.610 6.020 6.580 45,737 +0.03(+0.46%)
Oct 09, 2015 6.410 6.550 6.390 6.550 16,748 +0.18(+2.83%)
Oct 08, 2015 6.170 6.500 6.002 6.370 12,770 +0.21(+3.41%)
Oct 07, 2015 6.090 6.190 6.050 6.160 70,564 +0.01(+0.16%)
Oct 06, 2015 6.110 6.170 6.110 6.150 39,631 +0.00(+0.00%)
Oct 05, 2015 6.090 6.190 6.090 6.150 22,483 +0.00(+0.00%)
Oct 02, 2015 6.100 6.179 6.015 6.150 19,641 +0.00(+0.00%)
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.