NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$3.11
-0.100 (-3.12%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.66 | $3.43 | Tuesday, 16th Apr 2024 CNTY stock ended at $3.11. This is 3.12% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 4.66% from a day low at $3.08 to a day high of $3.22. |
| 90 days | $2.46 | $4.31 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-11 | $2.81 | $3.10 | $2.81 | $3.08 | 165 852 |
| 2024-03-08 | $2.65 | $2.81 | $2.65 | $2.80 | 242 046 |
| 2024-03-07 | $2.52 | $2.60 | $2.46 | $2.60 | 120 040 |
| 2024-03-06 | $2.68 | $2.72 | $2.49 | $2.50 | 165 300 |
| 2024-03-05 | $2.70 | $2.75 | $2.62 | $2.62 | 183 214 |
| 2024-03-04 | $2.90 | $2.94 | $2.72 | $2.72 | 128 926 |
| 2024-03-01 | $2.92 | $2.95 | $2.80 | $2.90 | 114 648 |
| 2024-02-29 | $2.97 | $2.97 | $2.81 | $2.91 | 73 810 |
| 2024-02-28 | $2.83 | $2.95 | $2.80 | $2.89 | 136 513 |
| 2024-02-27 | $2.77 | $2.92 | $2.71 | $2.86 | 202 742 |
| 2024-02-26 | $2.77 | $2.89 | $2.74 | $2.76 | 100 690 |
| 2024-02-23 | $2.70 | $2.79 | $2.54 | $2.76 | 199 973 |
| 2024-02-22 | $2.73 | $2.75 | $2.62 | $2.70 | 122 410 |
| 2024-02-21 | $2.75 | $2.76 | $2.63 | $2.71 | 127 051 |
| 2024-02-20 | $2.97 | $3.06 | $2.71 | $2.75 | 246 905 |
| 2024-02-16 | $3.06 | $3.12 | $2.92 | $2.98 | 257 125 |
| 2024-02-15 | $3.11 | $3.17 | $2.99 | $3.08 | 265 265 |
| 2024-02-14 | $3.10 | $3.17 | $2.93 | $3.08 | 263 982 |
| 2024-02-13 | $3.12 | $3.36 | $3.05 | $3.05 | 303 716 |
| 2024-02-12 | $3.42 | $3.47 | $3.23 | $3.32 | 204 307 |
| 2024-02-09 | $3.58 | $3.65 | $3.35 | $3.40 | 154 794 |
| 2024-02-08 | $3.22 | $3.56 | $3.22 | $3.51 | 191 911 |
| 2024-02-07 | $3.37 | $3.37 | $3.08 | $3.19 | 141 319 |
| 2024-02-06 | $3.21 | $3.42 | $3.20 | $3.36 | 191 887 |
| 2024-02-05 | $3.12 | $3.28 | $3.05 | $3.23 | 171 735 |
