NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$3.12
+0.0100 (+0.322%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.70 | $3.43 | Wednesday, 24th Apr 2024 CNTY stock ended at $3.12. This is 0.322% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.60% from a day low at $3.03 to a day high of $3.14. |
| 90 days | $2.46 | $3.89 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $6.85 | $7.03 | $6.73 | $6.97 | 65 098 |
| May 31, 2023 | $6.87 | $6.87 | $6.69 | $6.79 | 49 219 |
| May 30, 2023 | $6.86 | $6.92 | $6.81 | $6.91 | 36 698 |
| May 26, 2023 | $6.92 | $6.93 | $6.80 | $6.93 | 24 911 |
| May 25, 2023 | $6.96 | $6.96 | $6.85 | $6.85 | 25 510 |
| May 24, 2023 | $6.95 | $7.07 | $6.93 | $7.04 | 38 640 |
| May 23, 2023 | $7.18 | $7.25 | $6.94 | $7.04 | 32 114 |
| May 22, 2023 | $7.01 | $7.24 | $7.01 | $7.21 | 48 315 |
| May 19, 2023 | $7.19 | $7.19 | $6.98 | $7.01 | 23 706 |
| May 18, 2023 | $6.98 | $7.10 | $6.92 | $7.09 | 45 108 |
| May 17, 2023 | $6.80 | $7.10 | $6.64 | $7.08 | 135 078 |
| May 16, 2023 | $6.75 | $6.79 | $6.59 | $6.64 | 45 031 |
| May 15, 2023 | $6.61 | $6.80 | $6.61 | $6.78 | 54 776 |
| May 12, 2023 | $6.75 | $6.76 | $6.59 | $6.62 | 28 971 |
| May 11, 2023 | $6.86 | $6.97 | $6.65 | $6.69 | 65 387 |
| May 10, 2023 | $7.25 | $7.25 | $6.70 | $6.91 | 40 251 |
| May 09, 2023 | $7.14 | $7.28 | $6.90 | $7.12 | 57 973 |
| May 08, 2023 | $7.09 | $7.32 | $6.98 | $7.10 | 79 552 |
| May 05, 2023 | $6.93 | $7.06 | $6.90 | $7.00 | 69 006 |
| May 04, 2023 | $6.97 | $7.10 | $6.66 | $6.77 | 103 661 |
| May 03, 2023 | $7.03 | $7.30 | $6.99 | $6.99 | 49 818 |
| May 02, 2023 | $7.30 | $7.30 | $6.84 | $6.94 | 60 253 |
| May 01, 2023 | $7.00 | $7.16 | $7.00 | $7.06 | 47 725 |
| Apr 28, 2023 | $7.02 | $7.14 | $6.99 | $7.04 | 35 047 |
| Apr 27, 2023 | $6.85 | $7.04 | $6.84 | $7.02 | 42 014 |
