CNTY

Century Casinos, Inc. Historical Stock Prices

$5.3
*  
0.16
3.11%
Get CNTY Alerts
*Delayed - data as of Sep. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.14  5.30  5.14  5.30 39,076
09/23/2014 5.14 5.3 5.14 5.3 39,076
09/22/2014 5.11 5.3475 5.1 5.14 48,443
09/19/2014 5.15 5.32 5.02 5.28 104,727
09/18/2014 5.03 5.18 5.03 5.17 79,065
09/17/2014 5.01 5.13 4.9801 5.05 45,287
09/16/2014 4.86 5.1 4.8 4.98 57,445
09/15/2014 5.03 5.03 4.86 4.9 61,853
09/12/2014 5.09 5.092 5.045 5.06 31,221
09/11/2014 5.08 5.13 5.08 5.12 44,201
09/10/2014 5.13 5.14 5.1 5.11 27,334
09/09/2014 5.15 5.17 5.06 5.12 38,399
09/08/2014 5.12 5.14 5.1 5.12 35,198
09/05/2014 5.1 5.17 5.1 5.15 33,657
09/04/2014 5.13 5.18 5.08 5.11 80,442
09/03/2014 5.05 5.16 5.05 5.14 186,947
09/02/2014 5.15 5.15 5.01 5.1 158,002
08/29/2014 5.28 5.3 5.15 5.18 71,673
08/28/2014 5.27 5.34 5.27 5.28 47,126
08/27/2014 5.29 5.35 5.29 5.29 39,755
08/26/2014 5.3 5.35 5.2751 5.32 135,670
08/25/2014 5.5 5.5 5.28 5.32 224,977
08/22/2014 5.27 5.5 5.26 5.5 76,794
08/21/2014 5.1 5.44 5.1 5.27 160,737
08/20/2014 5.09 5.17 5.09 5.14 62,149
08/19/2014 5.34 5.36 5.01 5.18 162,840
08/18/2014 5.57 5.65 5.31 5.31 69,600
08/15/2014 5.7 5.74 5.52 5.56 186,192
08/14/2014 5.7 5.75 5.45 5.74 555,294
08/13/2014 5.7 5.74 5.63 5.74 41,173
08/12/2014 5.7 5.76 5.68 5.73 70,325
08/11/2014 5.49 5.74 5.4347 5.72 84,449
08/08/2014 5.5 5.52 5.48 5.48 124,228
08/07/2014 5.5 5.54 5.5 5.5 81,001
08/06/2014 5.5 5.52 5.5 5.5 79,397
08/05/2014 5.49 5.51 5.49 5.5 153,292
08/04/2014 5.51 5.57 5.47 5.5 86,079
08/01/2014 5.52 5.57 5.5 5.5 152,270
07/31/2014 5.49 5.54 5.47 5.54 236,433
07/30/2014 5.54 5.57 5.48 5.57 129,569
07/29/2014 5.4 5.6 5.27 5.56 153,078
07/28/2014 5.26 5.57 5.25 5.4 110,893
07/25/2014 5.25 5.38 5.21 5.29 44,661
07/24/2014 5.33 5.4 5.25 5.28 56,005
07/23/2014 5.38 5.38 5.25 5.3 46,110
07/22/2014 5.27 5.43 5.24 5.37 80,718
07/21/2014 5.34 5.35 5.24 5.27 70,700
07/18/2014 5.3 5.37 5.3 5.32 41,551
07/17/2014 5.32 5.5 5.25 5.34 68,974
07/16/2014 5.3 5.4 5.17 5.36 157,899
07/15/2014 5.5 5.59 5.32 5.35 68,854
07/14/2014 5.44 5.5625 5.4 5.5 133,669
07/11/2014 5.68 5.6901 5.5 5.52 96,289
07/10/2014 5.7 5.89 5.65 5.65 31,220
07/09/2014 5.76 5.86 5.73 5.82 61,178
07/08/2014 5.83 5.9 5.57 5.79 158,949
07/07/2014 6.05 6.0793 5.8 5.85 67,641
07/03/2014 6.03 6.1 6.03 6.05 69,719
07/02/2014 5.88 6.04 5.85 6.03 146,526
07/01/2014 5.8 5.98 5.8 5.88 73,458
06/30/2014 5.95 6 5.67 5.79 297,816
06/27/2014 5.84 6.1 5.84 5.94 189,040
06/26/2014 5.84 5.89 5.7701 5.83 41,919
06/25/2014 5.68 5.85 5.68 5.83 83,551
06/24/2014 5.83 5.85 5.75 5.75 94,806
06/23/2014 6 6 5.755 5.87 143,552
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?