NASDAQ:CNTY
$7.16
(
1.99%
)
Friday, 24th Mar 2023
Century Casinos Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.47 | $9.75 | Friday, 24th Mar 2023 CNTY stock ended at $7.16. This is 1.99% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 5.19% from a day low at $6.84 to a day high of $7.19. |
| 90 days | $6.47 | $10.41 | |
| 52 weeks | $6.10 | $12.59 |
Historical Century Casinos prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $6.91 | $7.19 | $6.84 | $7.16 | 74 190 |
| 2023-03-23 | $7.12 | $7.23 | $6.92 | $7.02 | 108 808 |
| 2023-03-22 | $7.38 | $7.42 | $7.02 | $7.04 | 47 504 |
| 2023-03-21 | $7.47 | $7.55 | $7.23 | $7.40 | 103 489 |
| 2023-03-20 | $7.28 | $7.41 | $7.19 | $7.22 | 133 667 |
| 2023-03-17 | $7.26 | $7.39 | $7.20 | $7.26 | 172 384 |
| 2023-03-16 | $7.25 | $7.57 | $7.25 | $7.47 | 84 257 |
| 2023-03-15 | $7.60 | $7.63 | $7.29 | $7.37 | 137 585 |
| 2023-03-14 | $7.52 | $7.69 | $7.23 | $7.65 | 146 550 |
| 2023-03-13 | $6.83 | $7.25 | $6.83 | $7.25 | 165 600 |
| 2023-03-10 | $7.57 | $7.76 | $6.47 | $7.03 | 296 168 |
| 2023-03-09 | $8.79 | $8.89 | $8.37 | $8.41 | 64 813 |
| 2023-03-08 | $8.96 | $9.01 | $8.77 | $8.84 | 35 125 |
| 2023-03-07 | $9.06 | $9.18 | $8.89 | $8.99 | 62 886 |
| 2023-03-06 | $9.19 | $9.37 | $8.98 | $9.06 | 206 540 |
| 2023-03-03 | $9.23 | $9.49 | $9.03 | $9.06 | 64 512 |
| 2023-03-02 | $9.07 | $9.47 | $9.06 | $9.40 | 52 037 |
| 2023-03-01 | $9.26 | $9.59 | $9.09 | $9.22 | 36 651 |
| 2023-02-28 | $8.99 | $9.40 | $8.99 | $9.26 | 64 141 |
| 2023-02-27 | $9.22 | $9.32 | $9.03 | $9.09 | 37 398 |
| 2023-02-24 | $9.44 | $9.44 | $8.93 | $9.11 | 88 445 |
| 2023-02-23 | $9.45 | $9.75 | $9.45 | $9.65 | 49 656 |
| 2023-02-22 | $9.39 | $9.55 | $9.30 | $9.35 | 53 729 |
| 2023-02-21 | $9.78 | $9.94 | $9.28 | $9.35 | 82 844 |
| 2023-02-17 | $9.50 | $9.92 | $9.25 | $9.89 | 110 698 |
| 2023-02-16 | $9.22 | $9.69 | $9.14 | $9.39 | 96 693 |
| 2023-02-15 | $9.40 | $9.46 | $9.25 | $9.34 | 48 674 |
| 2023-02-14 | $9.57 | $9.75 | $9.27 | $9.39 | 60 939 |
| 2023-02-13 | $9.43 | $9.68 | $9.21 | $9.58 | 60 977 |
| 2023-02-10 | $9.50 | $9.56 | $9.20 | $9.43 | 68 528 |
| 2023-02-09 | $9.65 | $9.94 | $9.52 | $9.55 | 128 683 |
| 2023-02-08 | $9.74 | $9.79 | $9.50 | $9.64 | 58 949 |
| 2023-02-07 | $9.73 | $9.88 | $9.55 | $9.78 | 69 303 |
| 2023-02-06 | $10.00 | $10.18 | $9.62 | $9.70 | 83 564 |
| 2023-02-03 | $9.85 | $10.41 | $9.77 | $9.96 | 179 536 |
| 2023-02-02 | $9.48 | $9.98 | $9.35 | $9.59 | 219 306 |
| 2023-02-01 | $8.90 | $9.18 | $8.80 | $9.08 | 133 115 |
| 2023-01-31 | $8.58 | $8.92 | $8.56 | $8.82 | 43 517 |
| 2023-01-30 | $8.78 | $8.79 | $8.34 | $8.45 | 70 442 |
| 2023-01-27 | $8.90 | $9.00 | $8.76 | $8.82 | 25 020 |
| 2023-01-26 | $8.92 | $9.18 | $8.52 | $8.93 | 94 676 |
| 2023-01-25 | $8.27 | $8.90 | $8.22 | $8.80 | 70 355 |
| 2023-01-24 | $8.38 | $8.49 | $8.22 | $8.38 | 69 898 |
| 2023-01-23 | $7.83 | $8.45 | $7.65 | $8.40 | 102 633 |
| 2023-01-20 | $7.62 | $7.94 | $7.51 | $7.78 | 64 700 |
| 2023-01-19 | $7.96 | $7.96 | $7.51 | $7.54 | 51 400 |
| 2023-01-18 | $7.88 | $8.30 | $7.82 | $7.96 | 53 917 |
| 2023-01-17 | $8.00 | $8.00 | $7.69 | $7.83 | 24 500 |
| 2023-01-13 | $7.92 | $8.00 | $7.82 | $7.97 | 29 900 |
| 2023-01-12 | $7.70 | $7.85 | $7.52 | $7.77 | 39 011 |
About Century Casinos
Century Casinos, Inc. operates as a casino entertainment company in the United States, Canada, and Poland. The company develops and operates gaming establishments, as well as related lodging, restaurant, horse racing, and entertainment facilities. As of March 8, 2022, it operated two ship-based casinos. The company was founded in 1992 and is based in Colorado Springs, Colorado.... CNTY Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
