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 (%)
May 28, 2021 14.68 14.68 13.84 13.99 215,916 -0.52(-3.58%)
May 27, 2021 14.40 14.59 14.24 14.51 180,866 +0.17(+1.19%)
May 26, 2021 13.92 14.53 13.74 14.34 191,748 +0.55(+3.99%)
May 25, 2021 14.25 14.50 13.72 13.79 138,234 -0.27(-1.92%)
May 24, 2021 13.81 14.50 13.65 14.06 250,752 +0.35(+2.55%)
May 21, 2021 13.80 13.85 13.50 13.71 138,560 +0.16(+1.18%)
May 20, 2021 13.62 13.62 13.19 13.55 211,455 +0.12(+0.89%)
May 19, 2021 14.04 14.15 13.16 13.43 254,138 -0.99(-6.87%)
May 18, 2021 14.43 14.70 14.16 14.42 201,653 -0.01(-0.07%)
May 17, 2021 13.84 14.69 13.50 14.43 348,247 +0.42(+3.00%)
May 14, 2021 13.58 14.38 13.58 14.01 232,083 +0.53(+3.93%)
May 13, 2021 13.80 14.02 12.71 13.48 356,664 -0.41(-2.95%)
May 12, 2021 13.96 14.65 13.77 13.89 407,846 -0.06(-0.43%)
May 11, 2021 13.47 14.04 13.20 13.95 304,193 +0.00(+0.00%)
May 10, 2021 12.90 14.14 12.80 13.95 476,376 +1.28(+10.10%)
May 07, 2021 12.33 13.00 12.06 12.67 291,130 +0.42(+3.43%)
May 06, 2021 12.61 12.64 11.90 12.25 255,653 -0.40(-3.16%)
May 05, 2021 12.91 13.10 12.59 12.65 193,299 -0.07(-0.55%)
May 04, 2021 12.98 12.98 12.18 12.72 229,762 -0.23(-1.78%)
May 03, 2021 13.42 13.44 12.67 12.95 200,226 -0.20(-1.52%)
Apr 30, 2021 12.71 13.57 11.84 13.15 517,100 +0.31(+2.41%)
Apr 29, 2021 12.89 13.52 12.51 12.84 437,470 +0.03(+0.23%)
Apr 28, 2021 11.86 13.10 11.86 12.81 853,802 +1.59(+14.17%)
Apr 27, 2021 10.90 11.72 10.79 11.22 326,403 +0.39(+3.60%)
Apr 26, 2021 10.80 11.07 10.71 10.83 176,133 +0.15(+1.40%)
Apr 23, 2021 10.72 10.78 10.49 10.68 135,600 +0.04(+0.38%)
Apr 22, 2021 10.90 11.35 10.62 10.64 380,166 -0.30(-2.74%)
Apr 21, 2021 10.36 10.97 10.32 10.94 298,008 +0.47(+4.49%)
Apr 20, 2021 10.54 10.61 10.29 10.47 310,100 -0.20(-1.87%)
Apr 19, 2021 10.83 10.83 10.50 10.67 216,486 -0.23(-2.11%)
Apr 16, 2021 11.26 11.26 10.70 10.90 221,500 -0.24(-2.15%)
Apr 15, 2021 11.02 11.16 10.63 11.14 348,053 +0.31(+2.86%)
Apr 14, 2021 10.62 10.90 10.58 10.83 181,151 +0.16(+1.50%)
Apr 13, 2021 10.73 10.91 10.42 10.67 277,752 -0.17(-1.57%)
Apr 12, 2021 11.04 11.04 10.49 10.84 257,096 -0.29(-2.61%)
Apr 09, 2021 11.61 11.61 10.90 11.13 289,200 -0.57(-4.87%)
Apr 08, 2021 11.57 12.16 11.53 11.70 287,609 +0.34(+2.99%)
Apr 07, 2021 11.66 11.72 11.21 11.36 236,026 -0.36(-3.07%)
Apr 06, 2021 11.38 11.95 11.33 11.72 296,071 +0.46(+4.09%)
Apr 05, 2021 11.69 11.69 10.88 11.26 293,958 +0.00(+0.00%)
Apr 01, 2021 10.41 11.31 10.35 11.26 388,800 +0.99(+9.64%)
Mar 31, 2021 10.10 10.44 9.940 10.27 362,817 +0.10(+0.98%)
Mar 30, 2021 10.18 10.41 10.10 10.17 171,686 +0.02(+0.20%)
Mar 29, 2021 10.14 10.53 10.06 10.15 271,042 -0.26(-2.50%)
Mar 26, 2021 10.14 10.50 10.06 10.41 222,600 +0.26(+2.56%)
Mar 25, 2021 9.830 10.20 9.550 10.15 208,372 +0.32(+3.26%)
Mar 24, 2021 9.830 10.74 9.820 9.830 367,559 +0.24(+2.50%)
Mar 23, 2021 10.34 10.35 9.580 9.590 356,351 -0.86(-8.23%)
Mar 22, 2021 10.55 10.57 10.12 10.45 289,298 -0.12(-1.14%)
Mar 19, 2021 10.89 11.04 10.52 10.57 454,200 -0.33(-3.07%)
Mar 18, 2021 11.31 11.36 10.76 10.90 263,856 -0.46(-4.09%)
Mar 17, 2021 11.41 11.41 10.70 11.37 385,241 +0.01(+0.09%)
Mar 16, 2021 12.10 13.35 10.95 11.36 1,020,214 -0.89(-7.27%)
Mar 15, 2021 10.30 12.29 10.30 12.25 806,497 +2.15(+21.29%)
Mar 12, 2021 9.330 10.20 9.220 10.10 653,400 +0.87(+9.43%)
Mar 11, 2021 8.780 9.230 8.550 9.230 266,500 +0.58(+6.71%)
Mar 10, 2021 8.480 8.730 8.400 8.650 149,496 +0.34(+4.09%)
Mar 09, 2021 8.220 8.490 8.050 8.310 103,342 +0.16(+1.96%)
Mar 08, 2021 8.470 8.560 8.100 8.150 175,707 -0.24(-2.86%)
Mar 05, 2021 8.590 8.610 7.360 8.390 384,600 -0.10(-1.18%)
Mar 04, 2021 8.850 9.500 8.060 8.490 452,374 -0.34(-3.85%)
Mar 03, 2021 8.280 9.000 8.280 8.830 318,005 +0.63(+7.68%)
Mar 02, 2021 8.190 8.390 8.090 8.200 142,947 +0.05(+0.61%)
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.