CNTY

Historical Stock Prices

$6.18
*  
0.01
0.16%
Get CNTY Alerts
*Delayed - data as of Jul. 31, 2015  -  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-APR-2015 TO 31-JUL-2015

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.
07/31/2015 6.17 6.239 6.01 6.18 53,929
07/30/2015 6.15 6.25 6 6.17 23,344
07/29/2015 6.28 6.37 6.08 6.21 91,218
07/28/2015 6.39 6.39 6.21 6.26 13,349
07/27/2015 6.43 6.48 6.23 6.35 24,224
07/24/2015 6.48 6.79 6.31 6.5 28,572
07/23/2015 6.55 6.64 6.42 6.45 14,440
07/22/2015 6.59 6.7199 6.51 6.55 11,494
07/21/2015 6.58 6.74 6.55 6.57 37,603
07/20/2015 6.77 6.89 6.52 6.58 51,912
07/17/2015 6.9 6.905 6.7 6.73 41,796
07/16/2015 6.76 7 6.66 6.87 46,843
07/15/2015 6.73 6.77 6.68 6.76 29,946
07/14/2015 6.6 6.8 6.6 6.8 27,581
07/13/2015 6.47 6.66 6.43 6.6 23,529
07/10/2015 6.63 6.63 6.5 6.5 13,075
07/09/2015 6.5 6.73 6.5 6.51 20,663
07/08/2015 6.7 6.7 6.4 6.5 30,570
07/07/2015 6.83 7 6.65 6.8 33,818
07/06/2015 6.37 7.07 6.31 7.03 73,266
07/02/2015 6.33 6.48 6.33 6.47 35,984
07/01/2015 6.28 6.4 6.2601 6.35 34,996
06/30/2015 6.23 6.3 6.1701 6.3 12,054
06/29/2015 6.4 6.4 6.04 6.13 15,013
06/26/2015 6.4 6.4 6.3 6.4 19,149
06/25/2015 6.4 6.45 6.3432 6.39 54,431
06/24/2015 6.16 6.35 6.1589 6.34 14,592
06/23/2015 6.1 6.2 6.06 6.19 18,302
06/22/2015 6.2 6.2 6.101 6.13 12,364
06/19/2015 6.175 6.25 6.0755 6.25 20,161
06/18/2015 6.04 6.2 6.01 6.17 15,989
06/17/2015 6.06 6.12 5.99 6.03 12,232
06/16/2015 6.0109 6.14 6.0109 6.09 13,252
06/15/2015 6.22 6.22 5.9 6.03 82,159
06/12/2015 6.34 6.39 6.27 6.3 12,123
06/11/2015 6.36 6.37 6.23 6.33 54,444
06/10/2015 6.38 6.4 6.33 6.36 53,778
06/09/2015 6.35 6.4 6.24 6.39 44,898
06/08/2015 6.31 6.4 6.3 6.38 40,788
06/05/2015 6.23 6.39 6.23 6.38 30,258
06/04/2015 6.19 6.25 6.1401 6.22 8,545
06/03/2015 6.05 6.22 6.03 6.22 24,930
06/02/2015 6.09 6.22 6.09 6.13 16,647
06/01/2015 6.13 6.21 5.99 6.14 22,631
05/29/2015 6.12 6.15 6.09 6.11 24,494
05/28/2015 6.28 6.34 6.01 6.18 53,544
05/27/2015 6.22 6.35 6.1 6.34 45,890
05/26/2015 6.01 6.27 5.91 6.24 63,206
05/22/2015 6.02 6.13 5.96 6.13 31,413
05/21/2015 6.01 6.12 5.89 6.1 50,339
05/20/2015 5.92 6.05 5.81 6.03 82,855
05/19/2015 5.99 5.99 5.79 5.86 50,039
05/18/2015 6.12 6.12 5.81 5.94 59,647
05/15/2015 6 6.0999 5.95 5.95 32,702
05/14/2015 6.07 6.08 5.92 5.96 55,347
05/13/2015 6.12 6.145 5.85 6.03 94,765
05/12/2015 6.05 6.14 6.02 6.14 64,956
05/11/2015 6 6.1 5.91 6.07 39,779
05/08/2015 6 6.01 5.32 6.01 524,705
05/07/2015 5.56 5.95 5.53 5.95 58,488
05/06/2015 5.72 5.83 5.44 5.69 75,280
05/05/2015 5.61 5.75 5.6 5.75 55,810
05/04/2015 5.61 5.65 5.58 5.62 11,315
05/01/2015 5.55 5.6 5.45 5.58 10,142
04/30/2015 5.51 5.57 5.43 5.5 43,621
*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?