NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$2.91
-0.0600 (-2.02%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $3.43 | Wednesday, 1st May 2024 CNTY stock ended at $2.91. This is 2.02% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.79% from a day low at $2.90 to a day high of $3.01. |
| 90 days | $2.46 | $3.65 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $2.99 | $3.01 | $2.90 | $2.91 | 76 230 |
| Apr 30, 2024 | $3.06 | $3.06 | $2.95 | $2.97 | 88 079 |
| Apr 29, 2024 | $3.05 | $3.23 | $3.04 | $3.10 | 115 185 |
| Apr 26, 2024 | $2.98 | $3.03 | $2.94 | $3.00 | 64 881 |
| Apr 25, 2024 | $3.07 | $3.07 | $2.93 | $2.99 | 90 967 |
| Apr 24, 2024 | $3.10 | $3.14 | $3.03 | $3.12 | 99 097 |
| Apr 23, 2024 | $2.99 | $3.14 | $2.99 | $3.11 | 73 142 |
| Apr 22, 2024 | $2.93 | $3.05 | $2.90 | $3.02 | 96 621 |
| Apr 19, 2024 | $2.90 | $3.00 | $2.85 | $2.94 | 114 572 |
| Apr 18, 2024 | $3.17 | $3.18 | $2.90 | $2.91 | 157 277 |
| Apr 17, 2024 | $3.12 | $3.17 | $3.10 | $3.14 | 84 806 |
| Apr 16, 2024 | $3.16 | $3.22 | $3.08 | $3.11 | 118 207 |
| Apr 15, 2024 | $3.30 | $3.30 | $3.16 | $3.21 | 111 819 |
| Apr 12, 2024 | $3.31 | $3.39 | $3.25 | $3.26 | 113 336 |
| Apr 11, 2024 | $3.25 | $3.38 | $3.16 | $3.35 | 135 528 |
| Apr 10, 2024 | $3.38 | $3.42 | $3.16 | $3.27 | 140 001 |
| Apr 09, 2024 | $3.31 | $3.43 | $3.29 | $3.33 | 114 808 |
| Apr 08, 2024 | $3.21 | $3.35 | $3.16 | $3.32 | 123 704 |
| Apr 05, 2024 | $3.10 | $3.22 | $3.05 | $3.19 | 102 894 |
| Apr 04, 2024 | $3.08 | $3.18 | $3.08 | $3.10 | 84 168 |
| Apr 03, 2024 | $3.04 | $3.07 | $2.96 | $3.02 | 121 045 |
| Apr 02, 2024 | $3.02 | $3.04 | $2.91 | $3.01 | 133 591 |
| Apr 01, 2024 | $3.19 | $3.25 | $2.98 | $3.07 | 130 305 |
| Mar 28, 2024 | $3.34 | $3.35 | $3.10 | $3.16 | 279 714 |
| Mar 27, 2024 | $3.13 | $3.43 | $3.07 | $3.33 | 318 056 |
