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

Century Casinos IN (NQ: CNTY )

2.910 -0.230 (-7.32%)
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 (%)
Mar 31, 2015 5.110 5.490 5.110 5.450 28,808 +0.28(+5.42%)
Mar 30, 2015 5.350 5.370 5.040 5.170 32,955 -0.10(-1.90%)
Mar 27, 2015 5.320 5.450 5.270 5.270 47,786 -0.08(-1.50%)
Mar 26, 2015 5.450 5.470 5.250 5.350 34,122 -0.12(-2.19%)
Mar 25, 2015 5.460 5.570 5.480 5.470 44,976 -0.01(-0.18%)
Mar 24, 2015 5.530 5.530 5.450 5.480 85,512 -0.02(-0.36%)
Mar 23, 2015 5.380 5.670 5.380 5.500 69,586 +0.12(+2.23%)
Mar 20, 2015 5.500 5.610 5.380 5.380 156,260 -0.13(-2.36%)
Mar 19, 2015 5.520 5.600 5.410 5.510 49,922 -0.04(-0.72%)
Mar 18, 2015 5.570 5.640 5.525 5.550 46,214 -0.12(-2.12%)
Mar 17, 2015 5.500 5.690 5.410 5.670 59,006 +0.13(+2.35%)
Mar 16, 2015 5.350 5.630 5.350 5.540 44,039 +0.14(+2.59%)
Mar 13, 2015 5.580 5.580 5.390 5.400 66,141 -0.19(-3.40%)
Mar 12, 2015 5.630 5.680 5.580 5.590 27,938 +0.06(+1.08%)
Mar 11, 2015 5.490 5.560 5.460 5.530 17,946 +0.02(+0.36%)
Mar 10, 2015 5.500 5.530 5.465 5.510 16,445 -0.05(-0.90%)
Mar 09, 2015 5.500 5.590 5.480 5.560 59,783 +0.04(+0.72%)
Mar 06, 2015 5.550 5.550 5.430 5.520 60,141 -0.08(-1.43%)
Mar 05, 2015 5.480 5.630 5.480 5.600 61,954 +0.09(+1.63%)
Mar 04, 2015 5.680 5.590 5.500 5.510 32,703 -0.08(-1.43%)
Mar 03, 2015 5.460 5.600 5.460 5.590 46,264 +0.06(+1.08%)
Mar 02, 2015 5.530 5.550 5.475 5.530 86,615 -0.10(-1.78%)
Feb 27, 2015 5.600 5.660 5.340 5.630 38,042 -0.02(-0.35%)
Feb 26, 2015 5.520 5.650 5.320 5.650 40,178 +0.07(+1.25%)
Feb 25, 2015 5.780 5.780 5.540 5.580 15,519 -0.17(-2.96%)
Feb 24, 2015 5.880 5.910 5.710 5.750 29,738 -0.17(-2.87%)
Feb 23, 2015 6.100 6.100 5.760 5.920 42,456 -0.17(-2.79%)
Feb 20, 2015 6.150 6.150 5.880 6.090 20,265 -0.06(-0.98%)
Feb 19, 2015 6.130 6.180 6.000 6.150 31,692 +0.00(+0.00%)
Feb 18, 2015 6.270 6.290 5.990 6.150 43,725 -0.12(-1.91%)
Feb 17, 2015 6.110 6.290 5.920 6.270 85,769 +0.23(+3.81%)
Feb 13, 2015 6.050 6.040 6.040 6.040 218,300 +0.01(+0.17%)
Feb 12, 2015 6.090 6.100 6.000 6.030 32,227 +0.00(+0.00%)
Feb 11, 2015 6.030 6.050 5.930 6.030 33,764 +0.02(+0.33%)
Feb 10, 2015 5.900 6.112 5.900 6.010 184,751 +0.10(+1.69%)
Feb 09, 2015 5.750 5.910 5.580 5.910 81,205 +0.16(+2.78%)
Feb 06, 2015 5.700 5.790 5.600 5.750 52,802 +0.07(+1.23%)
Feb 05, 2015 5.500 5.700 5.500 5.680 150,960 +0.17(+3.09%)
Feb 04, 2015 5.500 5.530 5.450 5.510 40,445 -0.01(-0.18%)
Feb 03, 2015 5.500 5.530 5.420 5.520 31,838 +0.07(+1.28%)
Feb 02, 2015 5.500 5.530 5.420 5.450 45,429 -0.04(-0.73%)
Jan 30, 2015 5.500 5.540 5.480 5.490 27,534 -0.11(-1.96%)
Jan 29, 2015 5.360 5.600 5.330 5.600 124,714 +0.22(+4.09%)
Jan 28, 2015 5.470 5.470 5.300 5.380 21,837 -0.10(-1.82%)
Jan 27, 2015 5.520 5.520 5.325 5.480 65,360 -0.11(-1.97%)
Jan 26, 2015 5.570 5.640 5.430 5.590 39,465 -0.03(-0.53%)
Jan 23, 2015 5.600 5.650 5.460 5.620 107,551 -0.05(-0.88%)
Jan 22, 2015 5.460 5.720 5.390 5.670 42,091 +0.25(+4.61%)
Jan 21, 2015 5.460 5.560 5.420 5.420 49,341 -0.08(-1.45%)
Jan 20, 2015 5.610 5.610 5.410 5.500 56,582 -0.14(-2.48%)
Jan 16, 2015 5.600 5.680 5.550 5.640 74,240 +0.04(+0.71%)
Jan 15, 2015 5.480 5.600 5.450 5.600 36,014 +0.14(+2.56%)
Jan 14, 2015 5.200 5.485 5.200 5.460 153,685 +0.26(+5.00%)
Jan 13, 2015 5.500 5.500 5.200 5.200 29,048 -0.25(-4.59%)
Jan 12, 2015 5.210 5.500 5.210 5.450 66,209 +0.27(+5.21%)
Jan 09, 2015 5.180 5.215 5.170 5.180 9,450 +0.05(+0.97%)
Jan 08, 2015 5.060 5.230 5.060 5.130 32,380 +0.03(+0.59%)
Jan 07, 2015 5.030 5.100 5.000 5.100 89,697 +0.10(+2.00%)
Jan 06, 2015 5.000 5.046 4.950 5.000 78,116 +0.03(+0.60%)
Jan 05, 2015 5.000 5.020 4.920 4.970 109,885 -0.03(-0.60%)
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.