GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Century Casinos Stock Price (Quote) NASDAQ:CNTY

$14.61 ( -2.92% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $13.16 $15.84 Monday, 14th Jun 2021 CNTY stock ended at $14.61. This is 2.92% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 4.83% from a day low at $14.50 to a day high of $15.20.
90 days $9.55 $15.84
52 weeks $3.45 $15.84

Historical Century Casinos prices

Date Open High Low Close Volume
2021-06-14 $15.12 $15.20 $14.50 $14.61 135 055
2021-06-11 $14.98 $15.21 $14.67 $15.05 205 911
2021-06-10 $15.78 $15.84 $14.42 $14.73 255 156
2021-06-09 $15.30 $15.69 $14.98 $15.58 191 475
2021-06-08 $14.50 $15.29 $14.36 $15.20 316 499
2021-06-07 $14.13 $14.50 $14.13 $14.42 152 835
2021-06-04 $14.25 $14.33 $13.85 $14.11 151 874
2021-06-03 $14.30 $14.45 $13.84 $14.22 96 826
2021-06-02 $14.74 $15.02 $14.03 $14.45 167 903
2021-06-01 $14.24 $14.67 $14.00 $14.65 240 379
2021-05-28 $14.68 $14.68 $13.84 $13.99 215 891
2021-05-27 $14.40 $14.59 $14.24 $14.51 180 513
2021-05-26 $13.92 $14.53 $13.74 $14.34 191 728
2021-05-25 $14.25 $14.50 $13.72 $13.79 138 204
2021-05-24 $13.81 $14.50 $13.65 $14.06 250 503
2021-05-21 $13.80 $13.85 $13.50 $13.71 138 503
2021-05-20 $13.62 $13.62 $13.19 $13.55 211 231
2021-05-19 $14.04 $14.15 $13.16 $13.43 253 587
2021-05-18 $14.43 $14.70 $14.16 $14.42 201 651
2021-05-17 $13.84 $14.69 $13.50 $14.43 302 990
2021-05-14 $13.58 $14.38 $13.58 $14.01 232 077
2021-05-13 $13.80 $14.02 $12.71 $13.48 356 527
2021-05-12 $13.96 $14.65 $13.77 $13.89 405 243
2021-05-11 $13.49 $14.04 $13.20 $13.95 304 076
2021-05-10 $12.90 $14.14 $12.80 $13.95 471 414
2021-05-07 $12.33 $13.00 $12.06 $12.67 291 079
2021-05-06 $12.61 $12.64 $11.90 $12.25 236 651
2021-05-05 $12.91 $13.10 $12.59 $12.65 193 275
2021-05-04 $12.98 $12.98 $12.18 $12.72 229 621
2021-05-03 $13.42 $13.44 $12.67 $12.95 200 040
2021-04-30 $12.71 $13.57 $11.84 $13.15 516 619
2021-04-29 $12.89 $13.52 $12.51 $12.84 437 475
2021-04-28 $11.86 $13.10 $11.86 $12.81 856 226
2021-04-27 $10.90 $11.72 $10.79 $11.22 327 258
2021-04-26 $10.80 $11.07 $10.71 $10.83 176 133
2021-04-23 $10.72 $10.78 $10.50 $10.68 135 631
2021-04-22 $10.90 $11.35 $10.62 $10.64 380 088
2021-04-21 $10.36 $10.97 $10.32 $10.94 298 006
2021-04-20 $10.54 $10.61 $10.29 $10.47 310 000
2021-04-19 $10.83 $10.83 $10.50 $10.67 216 486
2021-04-16 $11.26 $11.26 $10.70 $10.90 220 444
2021-04-15 $11.02 $11.16 $10.63 $11.14 348 054
2021-04-14 $10.62 $10.90 $10.58 $10.83 181 151
2021-04-13 $10.73 $10.91 $10.42 $10.67 277 752
2021-04-12 $11.04 $11.04 $10.49 $10.84 257 081
2021-04-09 $11.61 $11.61 $10.90 $11.13 289 215
2021-04-08 $11.57 $12.16 $11.53 $11.70 287 444
2021-04-07 $11.66 $11.72 $11.21 $11.36 235 542
2021-04-06 $11.38 $11.95 $11.33 $11.72 295 997
2021-04-05 $11.69 $11.69 $10.88 $11.26 293 834

About Century Casinos

Century Casinos, Inc., a casino entertainment company, develops and operates gaming establishments worldwide. It also provides lodging, restaurant, and entertainment facilities related to gaming establishments. The company owns and operates casinos in North America and Poland; a racetrack and entertainment center in Canada; and pari-mutuel off-track betting network in southern Alberta, Canada. It also operates and manages cruise ship-based casino... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT