NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$2.91
-0.230 (-7.32%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.66 | $3.43 | Thursday, 18th Apr 2024 CNTY stock ended at $2.91. This is 7.32% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.66% from a day low at $2.90 to a day high of $3.18. |
| 90 days | $2.46 | $3.89 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $13.03 | $13.03 | $12.35 | $12.58 | 175 946 |
| 2021-09-15 | $12.80 | $13.02 | $12.39 | $12.97 | 90 366 |
| 2021-09-14 | $13.22 | $13.22 | $12.64 | $12.78 | 148 128 |
| 2021-09-13 | $13.47 | $13.63 | $12.83 | $13.22 | 83 725 |
| 2021-09-10 | $14.08 | $14.17 | $13.30 | $13.41 | 115 602 |
| 2021-09-09 | $13.30 | $14.64 | $13.25 | $13.94 | 386 612 |
| 2021-09-08 | $13.71 | $13.78 | $13.29 | $13.41 | 102 871 |
| 2021-09-07 | $13.25 | $13.79 | $13.17 | $13.76 | 138 967 |
| 2021-09-03 | $13.21 | $13.42 | $12.84 | $13.37 | 93 390 |
| 2021-09-02 | $13.33 | $13.66 | $13.20 | $13.23 | 59 435 |
| 2021-09-01 | $13.39 | $13.45 | $13.03 | $13.23 | 97 983 |
| 2021-08-31 | $13.14 | $13.65 | $13.14 | $13.37 | 112 557 |
| 2021-08-30 | $13.63 | $13.79 | $13.16 | $13.22 | 82 479 |
| 2021-08-27 | $13.04 | $13.66 | $12.90 | $13.56 | 127 557 |
| 2021-08-26 | $13.30 | $13.55 | $12.76 | $12.89 | 109 166 |
| 2021-08-25 | $13.09 | $13.54 | $13.09 | $13.41 | 154 100 |
| 2021-08-24 | $12.36 | $13.37 | $12.36 | $13.04 | 198 655 |
| 2021-08-23 | $11.99 | $12.36 | $11.91 | $12.26 | 147 884 |
| 2021-08-20 | $11.52 | $11.74 | $11.25 | $11.73 | 186 912 |
| 2021-08-19 | $12.06 | $12.30 | $11.56 | $11.64 | 167 689 |
| 2021-08-18 | $12.39 | $12.66 | $12.22 | $12.34 | 74 888 |
| 2021-08-17 | $12.85 | $12.95 | $12.35 | $12.44 | 150 132 |
| 2021-08-16 | $13.11 | $13.29 | $12.77 | $13.09 | 113 125 |
| 2021-08-13 | $13.86 | $14.03 | $13.11 | $13.24 | 151 615 |
| 2021-08-12 | $14.15 | $14.15 | $13.51 | $14.03 | 94 459 |
