Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Century Casinos IN (NQ: CNTY )

10.00 USD -0.24 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.490 8.650 8.410 8.600 40,385 -0.07(-0.81%)
Dec 29, 2005 8.770 8.770 8.560 8.670 16,820 -0.08(-0.91%)
Dec 28, 2005 8.620 8.750 8.550 8.750 24,000 +0.12(+1.39%)
Dec 27, 2005 8.650 8.790 8.610 8.630 15,500 +0.10(+1.17%)
Dec 23, 2005 8.630 8.700 8.510 8.530 11,795 -0.17(-1.95%)
Dec 22, 2005 8.500 8.700 8.450 8.700 32,620 +0.20(+2.35%)
Dec 21, 2005 8.410 8.720 8.410 8.500 177,697 +0.01(+0.12%)
Dec 20, 2005 8.740 8.740 8.330 8.490 108,554 -0.25(-2.86%)
Dec 19, 2005 8.600 8.800 8.560 8.740 42,283 +0.10(+1.16%)
Dec 16, 2005 8.710 8.710 8.490 8.640 18,445 -0.06(-0.69%)
Dec 15, 2005 8.770 8.790 8.600 8.700 26,801 -0.10(-1.14%)
Dec 14, 2005 8.800 8.950 8.780 8.800 106,371 -0.04(-0.45%)
Dec 13, 2005 8.960 8.960 8.750 8.840 25,258 -0.03(-0.34%)
Dec 12, 2005 8.410 8.880 8.410 8.870 66,054 +0.71(+8.70%)
Dec 09, 2005 8.880 8.940 8.120 8.160 122,873 -0.63(-7.17%)
Dec 08, 2005 8.800 8.850 8.650 8.790 57,491 +0.17(+1.97%)
Dec 07, 2005 8.650 8.730 8.450 8.620 56,896 +0.12(+1.41%)
Dec 06, 2005 8.700 8.800 8.450 8.500 96,073 +0.00(+0.00%)
Dec 05, 2005 8.500 8.550 8.400 8.500 83,945 +0.26(+3.16%)
Dec 02, 2005 8.350 8.440 8.193 8.240 5,040 +0.00(+0.00%)
Dec 01, 2005 8.440 8.440 8.210 8.240 26,848 -0.07(-0.84%)
Nov 30, 2005 8.340 8.420 8.180 8.310 18,839 +0.06(+0.73%)
Nov 29, 2005 8.320 8.350 8.100 8.250 44,321 +0.02(+0.24%)
Nov 28, 2005 8.100 8.320 8.070 8.230 74,089 +0.48(+6.19%)
Nov 25, 2005 7.800 7.800 7.730 7.750 3,300 -0.01(-0.13%)
Nov 23, 2005 7.810 7.840 7.710 7.760 24,797 -0.14(-1.77%)
Nov 22, 2005 7.900 7.900 7.680 7.900 34,908 -0.02(-0.25%)
Nov 21, 2005 7.810 7.920 7.680 7.920 154,310 +0.24(+3.13%)
Nov 18, 2005 7.600 7.700 7.520 7.680 121,349 +0.16(+2.13%)
Nov 17, 2005 7.440 7.720 7.390 7.520 57,310 +0.08(+1.08%)
Nov 16, 2005 7.620 7.620 7.380 7.440 64,738 -0.14(-1.85%)
Nov 15, 2005 7.550 7.630 7.410 7.580 56,572 -0.01(-0.13%)
Nov 14, 2005 7.490 7.630 7.460 7.590 29,858 +0.11(+1.47%)
Nov 11, 2005 7.510 7.520 7.400 7.480 50,098 -0.06(-0.80%)
Nov 10, 2005 7.490 7.610 7.450 7.540 34,723 -0.06(-0.79%)
Nov 09, 2005 7.420 7.730 7.420 7.600 47,972 +0.08(+1.06%)
Nov 08, 2005 7.470 7.590 7.470 7.520 12,914 +0.02(+0.27%)
Nov 07, 2005 7.460 7.700 7.460 7.500 17,526 +0.04(+0.54%)
Nov 04, 2005 7.760 7.760 7.420 7.460 50,006 -0.38(-4.85%)
Nov 03, 2005 7.340 7.910 7.340 7.840 75,168 +0.46(+6.23%)
Nov 02, 2005 7.360 7.470 7.230 7.380 75,635 -0.04(-0.54%)
Nov 01, 2005 7.460 7.570 7.420 7.420 33,393 -0.10(-1.33%)
Oct 31, 2005 7.150 7.680 7.100 7.520 59,424 +0.32(+4.44%)
Oct 28, 2005 7.330 7.330 7.200 7.200 16,400 -0.11(-1.50%)
Oct 27, 2005 7.420 7.450 7.150 7.310 277,163 -0.22(-2.92%)
Oct 26, 2005 7.240 7.570 7.220 7.530 87,225 +0.33(+4.58%)
Oct 25, 2005 7.120 7.240 7.000 7.200 21,536 +0.09(+1.27%)
Oct 24, 2005 7.050 7.110 6.990 7.110 17,027 +0.01(+0.14%)
Oct 21, 2005 7.160 7.160 7.090 7.100 29,980 -0.05(-0.70%)
Oct 20, 2005 7.090 7.200 6.970 7.150 57,130 +0.05(+0.70%)
Oct 19, 2005 7.210 7.260 7.000 7.100 25,238 -0.20(-2.74%)
Oct 18, 2005 7.030 7.320 7.010 7.300 39,373 +0.15(+2.10%)
Oct 17, 2005 7.120 7.200 7.120 7.150 21,157 +0.05(+0.70%)
Oct 14, 2005 6.940 7.130 6.940 7.100 19,250 +0.18(+2.60%)
Oct 13, 2005 7.000 7.000 6.860 6.920 30,584 -0.10(-1.42%)
Oct 12, 2005 7.040 7.100 7.000 7.020 61,302 -0.10(-1.40%)
Oct 11, 2005 7.000 7.170 7.000 7.120 35,622 +0.10(+1.42%)
Oct 10, 2005 7.010 7.091 7.010 7.020 5,900 -0.16(-2.27%)
Oct 07, 2005 7.187 7.190 7.116 7.183 4,692 +0.03(+0.46%)
Oct 06, 2005 7.000 7.170 7.000 7.150 32,816 +0.11(+1.56%)
Oct 05, 2005 7.200 7.200 7.010 7.040 17,454 -0.12(-1.68%)
Oct 04, 2005 7.000 7.200 6.860 7.160 20,580 +0.07(+0.99%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.