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: 10:02 AM EDT, Apr 19, 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 (%)
May 31, 2016 5.740 5.750 5.550 5.700 81,078 -0.05(-0.87%)
May 27, 2016 5.720 5.750 5.750 5.750 57,800 +0.02(+0.35%)
May 26, 2016 5.770 5.820 5.720 5.730 23,683 -0.05(-0.87%)
May 25, 2016 5.760 5.845 5.710 5.780 37,495 +0.02(+0.35%)
May 24, 2016 5.780 5.880 5.700 5.760 43,670 -0.03(-0.52%)
May 23, 2016 5.880 5.900 5.620 5.790 86,109 -0.07(-1.19%)
May 20, 2016 5.850 5.960 5.840 5.860 28,187 -0.01(-0.17%)
May 19, 2016 5.970 5.970 5.780 5.870 55,980 -0.13(-2.17%)
May 18, 2016 5.950 6.070 5.910 6.000 49,992 +0.00(+0.00%)
May 17, 2016 6.020 6.030 5.920 6.000 56,888 -0.01(-0.17%)
May 16, 2016 6.000 6.090 5.940 6.010 45,995 -0.01(-0.17%)
May 13, 2016 6.050 6.180 5.900 6.020 42,302 +0.08(+1.35%)
May 12, 2016 6.070 6.070 5.880 5.940 44,078 -0.14(-2.30%)
May 11, 2016 6.330 6.330 6.020 6.080 80,813 -0.28(-4.40%)
May 10, 2016 6.440 6.470 6.120 6.360 90,615 -0.11(-1.70%)
May 09, 2016 5.910 6.500 5.890 6.470 167,618 +0.57(+9.66%)
May 06, 2016 5.780 5.960 5.650 5.900 85,723 +0.01(+0.17%)
May 05, 2016 5.900 5.950 5.760 5.890 70,088 -0.02(-0.34%)
May 04, 2016 5.990 5.990 5.800 5.910 98,906 -0.10(-1.66%)
May 03, 2016 5.870 6.020 5.770 6.010 38,978 +0.11(+1.86%)
May 02, 2016 5.950 6.040 5.759 5.900 43,695 -0.07(-1.17%)
Apr 29, 2016 5.800 6.000 5.700 5.970 54,347 +0.13(+2.23%)
Apr 28, 2016 5.930 5.960 5.810 5.840 41,153 -0.15(-2.50%)
Apr 27, 2016 6.070 6.100 5.930 5.990 45,136 -0.08(-1.32%)
Apr 26, 2016 5.900 6.070 5.860 6.070 48,887 +0.19(+3.23%)
Apr 25, 2016 6.120 6.120 5.800 5.880 60,815 -0.29(-4.70%)
Apr 22, 2016 6.220 6.230 6.065 6.170 67,551 -0.03(-0.48%)
Apr 21, 2016 6.090 6.390 6.010 6.200 71,022 +0.08(+1.31%)
Apr 20, 2016 6.250 6.440 6.010 6.120 52,623 -0.09(-1.45%)
Apr 19, 2016 6.030 6.230 5.990 6.210 110,635 +0.20(+3.33%)
Apr 18, 2016 5.980 6.090 5.910 6.010 69,783 +0.00(+0.00%)
Apr 15, 2016 6.040 6.090 5.940 6.010 37,695 -0.03(-0.50%)
Apr 14, 2016 5.970 6.080 5.930 6.040 55,435 +0.12(+2.03%)
Apr 13, 2016 6.070 6.100 5.800 5.920 85,051 -0.15(-2.47%)
Apr 12, 2016 6.030 6.230 5.850 6.070 97,787 +0.06(+1.00%)
Apr 11, 2016 6.040 6.090 5.860 6.010 149,122 -0.14(-2.28%)
Apr 08, 2016 6.220 6.460 6.050 6.150 71,375 -0.04(-0.65%)
Apr 07, 2016 6.520 6.700 6.120 6.190 76,934 -0.33(-5.06%)
Apr 06, 2016 6.890 6.960 6.410 6.520 98,463 -0.32(-4.68%)
Apr 05, 2016 6.550 6.920 6.540 6.840 197,536 +0.25(+3.79%)
Apr 04, 2016 6.120 6.660 6.115 6.590 150,053 +0.47(+7.68%)
Apr 01, 2016 6.110 6.290 6.060 6.120 122,837 -0.04(-0.65%)
Mar 31, 2016 6.120 6.210 6.030 6.160 111,711 +0.06(+0.98%)
Mar 30, 2016 6.010 6.140 5.890 6.100 80,908 +0.11(+1.84%)
Mar 29, 2016 5.920 6.130 5.890 5.990 70,359 +0.05(+0.84%)
Mar 28, 2016 5.930 6.060 5.890 5.940 59,093 +0.01(+0.17%)
Mar 24, 2016 5.710 5.930 5.930 5.930 89,100 +0.17(+2.95%)
Mar 23, 2016 5.680 5.980 5.560 5.760 230,323 +0.10(+1.77%)
Mar 22, 2016 5.800 5.900 5.340 5.660 290,665 -0.09(-1.57%)
Mar 21, 2016 6.010 6.130 5.710 5.750 193,750 -0.26(-4.33%)
Mar 18, 2016 6.200 6.250 5.940 6.010 159,422 -0.16(-2.59%)
Mar 17, 2016 6.140 6.260 6.100 6.170 148,615 -0.01(-0.16%)
Mar 16, 2016 6.220 6.350 6.160 6.180 68,942 -0.10(-1.59%)
Mar 15, 2016 6.500 6.660 6.240 6.280 99,962 -0.22(-3.38%)
Mar 14, 2016 6.970 7.000 6.500 6.500 269,508 -0.33(-4.83%)
Mar 11, 2016 7.000 7.180 6.510 6.830 231,281 -0.41(-5.66%)
Mar 10, 2016 7.300 7.430 6.930 7.240 162,115 +0.00(+0.00%)
Mar 09, 2016 6.910 7.480 6.830 7.240 82,649 +0.30(+4.32%)
Mar 08, 2016 7.150 7.280 6.820 6.940 88,186 -0.26(-3.61%)
Mar 07, 2016 6.750 7.250 6.550 7.200 194,807 +0.43(+6.35%)
Mar 04, 2016 6.740 6.800 6.490 6.770 134,440 +0.03(+0.45%)
Mar 03, 2016 6.780 6.820 6.675 6.740 85,001 -0.02(-0.30%)
Mar 02, 2016 6.750 6.800 6.650 6.760 73,855 +0.01(+0.15%)
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.