CNTY

Historical Stock Prices

$5.97
*  
0.13
2.23%
Get CNTY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CNTY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 5.8 6 5.7 5.97 54,347
04/28/2016 5.93 5.9595 5.81 5.84 41,153
04/27/2016 6.07 6.1 5.93 5.99 45,136
04/26/2016 5.9 6.07 5.86 6.07 48,887
04/25/2016 6.12 6.12 5.8 5.88 60,815
04/22/2016 6.22 6.2299 6.065 6.17 67,551
04/21/2016 6.09 6.39 6.01 6.2 71,022
04/20/2016 6.25 6.44 6.01 6.12 52,623
04/19/2016 6.03 6.23 5.99 6.21 110,635
04/18/2016 5.98 6.09 5.91 6.01 69,783
04/15/2016 6.04 6.09 5.94 6.01 37,695
04/14/2016 5.97 6.08 5.93 6.04 55,435
04/13/2016 6.07 6.1 5.8 5.92 85,051
04/12/2016 6.03 6.23 5.85 6.07 97,787
04/11/2016 6.04 6.09 5.86 6.01 149,122
04/08/2016 6.22 6.46 6.05 6.15 71,375
04/07/2016 6.52 6.7 6.12 6.19 76,934
04/06/2016 6.89 6.96 6.41 6.52 98,463
04/05/2016 6.55 6.92 6.54 6.84 197,536
04/04/2016 6.12 6.66 6.115 6.59 150,053
04/01/2016 6.11 6.29 6.06 6.12 122,837
03/31/2016 6.12 6.21 6.03 6.16 111,711
03/30/2016 6.01 6.14 5.89 6.1 80,908
03/29/2016 5.92 6.13 5.8901 5.99 70,359
03/28/2016 5.93 6.06 5.89 5.94 59,093
03/24/2016 5.71 6.05 5.57 5.93 89,087
03/23/2016 5.68 5.98 5.56 5.76 230,323
03/22/2016 5.8 5.9 5.34 5.66 290,665
03/21/2016 6.01 6.1299 5.71 5.75 193,750
03/18/2016 6.2 6.2595 5.94 6.01 159,422
03/17/2016 6.14 6.26 6.1 6.17 148,615
03/16/2016 6.22 6.35 6.16 6.18 68,942
03/15/2016 6.5 6.66 6.24 6.28 99,962
03/14/2016 6.97 7 6.5 6.5 269,508
03/11/2016 7 7.18 6.51 6.83 231,281
03/10/2016 7.3 7.43 6.93 7.24 162,115
03/09/2016 6.91 7.48 6.83 7.24 82,649
03/08/2016 7.15 7.28 6.82 6.94 88,186
03/07/2016 6.75 7.25 6.55 7.2 194,807
03/04/2016 6.74 6.8 6.49 6.77 134,440
03/03/2016 6.78 6.82 6.675 6.74 85,001
03/02/2016 6.75 6.8 6.65 6.76 73,855
03/01/2016 6.73 6.79 6.72 6.75 67,862
02/29/2016 6.7 6.79 6.68 6.73 73,279
02/26/2016 6.74 6.79 6.68 6.73 89,465
02/25/2016 6.73 6.755 6.56 6.75 50,048
02/24/2016 6.78 6.82 6.48 6.69 135,135
02/23/2016 6.56 6.78 6.47 6.75 119,370
02/22/2016 6.45 6.65 6.42 6.6 95,728
02/19/2016 6.37 6.54 6.32 6.42 179,551
02/18/2016 6.35 6.55 6.13 6.32 110,275
02/17/2016 6.44 6.74 6.28 6.3 188,595
02/16/2016 6.34 6.71 6.14 6.43 71,585
02/12/2016 6.41 6.6399 6.3 6.38 63,680
02/11/2016 6.24 6.42 6.16 6.38 88,298
02/10/2016 6.53 6.53 6.28 6.32 72,482
02/09/2016 6.5 6.8 6.43 6.53 59,795
02/08/2016 6.69 6.77 6.41 6.6 73,764
02/05/2016 6.8 6.94 6.67 6.77 80,050
02/04/2016 6.84 6.84 6.74 6.77 41,352
02/03/2016 6.86 6.8799 6.75 6.82 178,863
02/02/2016 6.78 6.815 6.72 6.8 370,272
02/01/2016 6.7 6.83 6.7 6.78 89,687
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?