NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$3.10
-0.0100 (-0.322%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $3.43 | Friday, 3rd May 2024 CNTY stock ended at $3.10. This is 0.322% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.07% from a day low at $3.06 to a day high of $3.22. |
| 90 days | $2.46 | $3.65 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $9.45 | $9.75 | $9.45 | $9.65 | 49 656 |
| Feb 22, 2023 | $9.39 | $9.55 | $9.30 | $9.35 | 53 729 |
| Feb 21, 2023 | $9.78 | $9.94 | $9.28 | $9.35 | 82 844 |
| Feb 17, 2023 | $9.50 | $9.92 | $9.25 | $9.89 | 110 698 |
| Feb 16, 2023 | $9.22 | $9.69 | $9.14 | $9.39 | 96 693 |
| Feb 15, 2023 | $9.40 | $9.46 | $9.25 | $9.34 | 48 674 |
| Feb 14, 2023 | $9.57 | $9.75 | $9.27 | $9.39 | 60 939 |
| Feb 13, 2023 | $9.43 | $9.68 | $9.21 | $9.58 | 60 977 |
| Feb 10, 2023 | $9.50 | $9.56 | $9.20 | $9.43 | 68 528 |
| Feb 09, 2023 | $9.65 | $9.94 | $9.52 | $9.55 | 128 683 |
| Feb 08, 2023 | $9.74 | $9.79 | $9.50 | $9.64 | 58 949 |
| Feb 07, 2023 | $9.73 | $9.88 | $9.55 | $9.78 | 69 303 |
| Feb 06, 2023 | $10.00 | $10.18 | $9.62 | $9.70 | 83 564 |
| Feb 03, 2023 | $9.85 | $10.41 | $9.77 | $9.96 | 179 536 |
| Feb 02, 2023 | $9.48 | $9.98 | $9.35 | $9.59 | 219 306 |
| Feb 01, 2023 | $8.90 | $9.18 | $8.80 | $9.08 | 133 115 |
| Jan 31, 2023 | $8.58 | $8.92 | $8.56 | $8.82 | 43 517 |
| Jan 30, 2023 | $8.78 | $8.79 | $8.34 | $8.45 | 70 442 |
| Jan 27, 2023 | $8.90 | $9.00 | $8.76 | $8.82 | 25 020 |
| Jan 26, 2023 | $8.92 | $9.18 | $8.52 | $8.93 | 94 676 |
| Jan 25, 2023 | $8.27 | $8.90 | $8.22 | $8.80 | 70 355 |
| Jan 24, 2023 | $8.38 | $8.49 | $8.22 | $8.38 | 69 898 |
| Jan 23, 2023 | $7.83 | $8.45 | $7.65 | $8.40 | 102 633 |
| Jan 20, 2023 | $7.62 | $7.94 | $7.51 | $7.78 | 64 700 |
| Jan 19, 2023 | $7.96 | $7.96 | $7.51 | $7.54 | 51 400 |
