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 )

3.160 -0.170 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.390 9.390 9.070 9.130 52,865 -0.11(-1.19%)
Dec 30, 2004 9.480 9.480 9.150 9.240 35,900 +0.03(+0.33%)
Dec 29, 2004 9.490 9.490 9.160 9.210 65,700 -0.22(-2.33%)
Dec 28, 2004 9.380 9.463 9.181 9.430 90,000 +0.21(+2.28%)
Dec 27, 2004 9.030 9.470 9.030 9.220 118,200 +0.20(+2.22%)
Dec 23, 2004 9.560 9.560 8.830 9.020 260,000 -0.47(-4.95%)
Dec 22, 2004 8.750 9.770 8.640 9.490 721,500 +1.01(+11.91%)
Dec 21, 2004 8.430 8.540 8.400 8.480 44,200 -0.02(-0.24%)
Dec 20, 2004 8.860 8.860 8.400 8.500 96,200 -0.35(-3.95%)
Dec 17, 2004 8.751 8.880 8.600 8.850 106,100 +0.09(+1.03%)
Dec 16, 2004 9.000 9.000 8.750 8.760 55,300 -0.15(-1.68%)
Dec 15, 2004 8.850 8.960 8.700 8.910 68,000 +0.03(+0.34%)
Dec 14, 2004 8.620 8.880 8.400 8.880 90,000 +0.26(+3.02%)
Dec 13, 2004 8.630 8.750 8.450 8.620 76,100 +0.01(+0.12%)
Dec 10, 2004 8.350 8.640 8.350 8.610 95,400 +0.23(+2.74%)
Dec 09, 2004 8.850 8.850 8.000 8.380 137,600 -0.32(-3.68%)
Dec 08, 2004 8.570 8.880 8.570 8.700 171,000 +0.07(+0.81%)
Dec 07, 2004 8.000 8.720 8.000 8.630 401,300 +0.54(+6.67%)
Dec 06, 2004 7.950 8.090 7.790 8.090 47,500 +0.12(+1.51%)
Dec 03, 2004 7.739 7.970 7.670 7.970 86,400 +0.22(+2.84%)
Dec 02, 2004 7.700 7.760 7.450 7.750 127,300 -0.10(-1.27%)
Dec 01, 2004 7.870 7.999 7.610 7.850 111,400 -0.14(-1.75%)
Nov 30, 2004 7.900 8.090 7.860 7.990 23,500 +0.08(+1.01%)
Nov 29, 2004 8.030 8.140 7.760 7.910 110,000 -0.24(-2.94%)
Nov 26, 2004 8.040 8.150 8.039 8.150 37,900 -0.04(-0.49%)
Nov 24, 2004 7.500 8.190 7.500 8.190 81,000 +0.49(+6.36%)
Nov 23, 2004 7.310 7.750 7.310 7.700 63,900 +0.09(+1.18%)
Nov 22, 2004 7.750 7.750 7.250 7.610 120,500 -0.18(-2.31%)
Nov 19, 2004 8.200 8.200 7.570 7.790 166,500 -0.40(-4.88%)
Nov 18, 2004 8.000 8.190 7.800 8.190 248,000 +0.21(+2.63%)
Nov 17, 2004 7.500 7.980 7.500 7.980 229,900 +0.37(+4.86%)
Nov 16, 2004 7.550 7.680 7.450 7.610 84,000 +0.09(+1.20%)
Nov 15, 2004 7.230 7.550 7.070 7.520 88,600 +0.19(+2.59%)
Nov 12, 2004 7.500 7.500 7.000 7.330 97,700 -0.15(-2.01%)
Nov 11, 2004 7.300 7.480 7.110 7.480 38,000 +0.20(+2.75%)
Nov 10, 2004 7.150 7.290 7.090 7.280 39,300 +0.20(+2.82%)
Nov 09, 2004 7.050 7.160 6.760 7.080 30,000 +0.02(+0.28%)
Nov 08, 2004 7.180 7.180 6.760 7.060 68,100 +0.00(+0.00%)
Nov 05, 2004 7.400 7.490 6.750 7.060 168,900 -0.39(-5.23%)
Nov 04, 2004 7.550 7.550 7.240 7.450 144,600 -0.11(-1.46%)
Nov 03, 2004 6.950 7.710 6.770 7.560 336,500 +0.62(+8.93%)
Nov 02, 2004 6.670 6.990 6.670 6.940 45,200 +0.15(+2.21%)
Nov 01, 2004 6.620 6.790 6.620 6.790 60,400 -0.16(-2.30%)
Oct 29, 2004 6.900 6.970 6.710 6.950 60,900 -0.02(-0.29%)
Oct 28, 2004 6.650 6.990 6.650 6.970 99,900 +0.14(+2.05%)
Oct 27, 2004 6.510 6.880 6.510 6.830 27,400 +0.13(+1.94%)
Oct 26, 2004 6.470 6.750 6.449 6.700 31,800 +0.09(+1.36%)
Oct 25, 2004 6.650 6.800 6.240 6.610 57,000 -0.14(-2.07%)
Oct 22, 2004 7.100 7.100 6.660 6.750 43,700 -0.21(-3.02%)
Oct 21, 2004 6.950 6.970 6.900 6.960 39,900 -0.01(-0.13%)
Oct 20, 2004 6.990 6.990 6.750 6.969 68,100 +0.02(+0.27%)
Oct 19, 2004 6.750 7.000 6.700 6.950 94,800 +0.11(+1.61%)
Oct 18, 2004 6.951 7.000 6.550 6.840 216,800 -0.08(-1.16%)
Oct 15, 2004 6.250 6.930 6.240 6.920 360,000 +0.64(+10.19%)
Oct 14, 2004 6.000 6.490 5.860 6.280 440,300 +0.47(+8.09%)
Oct 13, 2004 5.410 5.830 5.410 5.810 15,000 +0.17(+3.01%)
Oct 12, 2004 5.300 5.690 5.300 5.640 14,500 +0.04(+0.71%)
Oct 11, 2004 5.800 5.800 5.320 5.600 15,600 +0.03(+0.54%)
Oct 08, 2004 5.770 5.980 5.270 5.570 66,200 -0.37(-6.23%)
Oct 07, 2004 6.000 6.000 5.800 5.940 36,100 +0.01(+0.17%)
Oct 06, 2004 5.760 5.980 5.760 5.930 22,900 +0.10(+1.72%)
Oct 05, 2004 6.000 6.000 5.660 5.830 24,800 -0.17(-2.83%)
Oct 04, 2004 5.750 6.000 5.600 6.000 104,200 +0.25(+4.35%)
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.