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

Century Casinos IN (NQ: CNTY )

3.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2016 7.000 7.000 6.760 6.900 42,328 -0.06(-0.86%)
Nov 29, 2016 6.720 7.000 6.660 6.960 149,585 +0.28(+4.19%)
Nov 28, 2016 6.890 6.890 6.660 6.680 31,160 -0.19(-2.77%)
Nov 25, 2016 6.790 6.890 6.690 6.870 11,704 +0.02(+0.29%)
Nov 23, 2016 6.850 6.850 6.850 0 +0.20(+3.01%)
Nov 22, 2016 6.650 6.670 6.630 6.650 57,993 +0.00(+0.00%)
Nov 21, 2016 6.620 6.740 6.610 6.650 48,770 +0.00(+0.00%)
Nov 18, 2016 6.640 6.680 6.580 6.650 63,626 +0.04(+0.61%)
Nov 17, 2016 6.670 6.700 6.580 6.610 34,274 -0.03(-0.45%)
Nov 16, 2016 6.460 6.700 6.430 6.640 22,755 +0.13(+2.00%)
Nov 15, 2016 6.560 6.590 6.390 6.510 36,488 -0.09(-1.36%)
Nov 14, 2016 6.730 6.780 6.440 6.600 45,589 -0.08(-1.20%)
Nov 11, 2016 6.530 6.800 6.340 6.680 188,067 +0.14(+2.14%)
Nov 10, 2016 6.560 6.600 6.260 6.540 105,108 -0.05(-0.76%)
Nov 09, 2016 6.400 6.600 6.380 6.590 45,370 +0.17(+2.65%)
Nov 08, 2016 6.360 6.460 6.360 6.420 35,962 -0.01(-0.16%)
Nov 07, 2016 6.310 6.460 6.250 6.430 46,320 +0.15(+2.39%)
Nov 04, 2016 6.270 6.460 6.270 6.280 38,522 +0.08(+1.29%)
Nov 03, 2016 6.190 6.270 6.170 6.200 36,613 +0.03(+0.49%)
Nov 02, 2016 6.180 6.280 6.020 6.170 29,582 +0.11(+1.82%)
Nov 01, 2016 6.270 6.360 6.000 6.060 56,662 -0.28(-4.42%)
Oct 31, 2016 6.340 6.520 6.320 6.340 47,423 -0.07(-1.09%)
Oct 28, 2016 6.570 6.570 6.340 6.410 35,552 +0.01(+0.16%)
Oct 27, 2016 6.520 6.520 6.350 6.400 16,519 -0.08(-1.23%)
Oct 26, 2016 6.640 6.640 6.480 6.480 8,687 -0.15(-2.26%)
Oct 25, 2016 6.620 6.690 6.590 6.630 36,344 -0.07(-1.04%)
Oct 24, 2016 6.500 6.730 6.500 6.700 21,594 +0.23(+3.55%)
Oct 21, 2016 6.490 6.600 6.350 6.470 13,946 -0.07(-1.07%)
Oct 20, 2016 6.347 6.570 6.347 6.540 24,803 +0.01(+0.15%)
Oct 19, 2016 6.540 6.540 6.390 6.530 27,307 +0.02(+0.31%)
Oct 18, 2016 6.470 6.580 6.470 6.510 8,705 +0.00(+0.00%)
Oct 17, 2016 6.560 6.560 6.431 6.510 14,877 -0.06(-0.91%)
Oct 14, 2016 6.580 6.600 6.540 6.570 13,042 +0.03(+0.46%)
Oct 13, 2016 6.620 6.630 6.520 6.540 15,871 -0.17(-2.53%)
Oct 12, 2016 6.620 6.870 6.620 6.710 9,370 +0.04(+0.60%)
Oct 11, 2016 6.799 6.799 6.600 6.670 17,347 -0.12(-1.77%)
Oct 10, 2016 6.620 6.810 6.590 6.790 10,993 +0.18(+2.72%)
Oct 07, 2016 6.680 6.680 6.480 6.610 36,328 -0.01(-0.15%)
Oct 06, 2016 6.540 6.690 6.500 6.620 30,418 +0.08(+1.22%)
Oct 05, 2016 6.510 6.580 6.470 6.540 49,253 +0.07(+1.08%)
Oct 04, 2016 6.690 6.690 6.440 6.470 44,605 -0.23(-3.43%)
Oct 03, 2016 6.870 6.870 6.670 6.700 25,932 -0.21(-3.04%)
Sep 30, 2016 6.780 6.930 6.750 6.910 23,771 +0.15(+2.22%)
Sep 29, 2016 6.790 6.800 6.600 6.760 33,577 -0.04(-0.59%)
Sep 28, 2016 6.730 6.820 6.660 6.800 65,490 +0.00(+0.00%)
Sep 27, 2016 6.700 6.810 6.630 6.800 41,712 +0.01(+0.15%)
Sep 26, 2016 6.770 6.830 6.640 6.790 31,870 +0.02(+0.30%)
Sep 23, 2016 6.710 6.820 6.692 6.770 17,692 +0.02(+0.30%)
Sep 22, 2016 6.730 6.780 6.635 6.750 21,390 +0.23(+3.53%)
Sep 21, 2016 6.390 6.590 6.310 6.520 13,520 +0.15(+2.35%)
Sep 20, 2016 6.280 6.400 6.280 6.370 33,385 +0.07(+1.11%)
Sep 19, 2016 6.380 6.400 6.300 6.300 12,744 -0.09(-1.41%)
Sep 16, 2016 6.400 6.520 6.320 6.390 58,248 +0.02(+0.31%)
Sep 15, 2016 6.300 6.400 6.300 6.370 27,155 -0.03(-0.47%)
Sep 14, 2016 6.410 6.560 6.330 6.400 29,787 -0.03(-0.47%)
Sep 13, 2016 6.520 6.540 6.380 6.430 50,952 -0.10(-1.53%)
Sep 12, 2016 6.530 6.530 6.365 6.530 31,953 -0.04(-0.61%)
Sep 09, 2016 6.500 6.630 6.430 6.570 54,313 +0.00(+0.00%)
Sep 08, 2016 6.410 6.610 6.350 6.570 36,822 +0.15(+2.34%)
Sep 07, 2016 6.460 6.470 6.420 6.420 49,026 -0.06(-0.93%)
Sep 06, 2016 6.390 6.500 6.390 6.480 37,874 +0.10(+1.57%)
Sep 02, 2016 6.360 6.380 6.380 6.380 17,700 +0.02(+0.31%)
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.