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 |
| 2021-08-11 | $13.93 | $14.29 | $13.67 | $14.18 | 118 547 |
| 2021-08-10 | $13.51 | $14.09 | $13.39 | $14.00 | 222 986 |
| 2021-08-09 | $13.66 | $13.80 | $13.10 | $13.50 | 190 871 |
| 2021-08-06 | $12.59 | $13.87 | $12.58 | $13.69 | 634 851 |
| 2021-08-05 | $11.03 | $11.70 | $11.03 | $11.65 | 121 192 |
| 2021-08-04 | $11.10 | $11.28 | $10.90 | $10.94 | 123 191 |
| 2021-08-03 | $11.38 | $11.38 | $10.84 | $11.11 | 161 956 |
| 2021-08-02 | $11.27 | $11.95 | $11.25 | $11.40 | 148 689 |
| 2021-07-30 | $11.40 | $11.45 | $11.10 | $11.21 | 107 501 |
| 2021-07-29 | $11.72 | $11.76 | $11.43 | $11.50 | 91 881 |
| 2021-07-28 | $11.34 | $11.67 | $11.05 | $11.50 | 83 802 |
| 2021-07-27 | $11.42 | $11.47 | $10.84 | $11.30 | 148 627 |
| 2021-07-26 | $11.22 | $11.85 | $11.22 | $11.49 | 124 149 |
| 2021-07-23 | $11.75 | $11.75 | $11.22 | $11.27 | 117 395 |
| 2021-07-22 | $11.89 | $11.91 | $11.32 | $11.43 | 142 193 |
| 2021-07-21 | $11.40 | $12.11 | $11.40 | $11.98 | 233 324 |
| 2021-07-20 | $11.13 | $11.44 | $10.76 | $11.22 | 439 801 |
| 2021-07-19 | $11.07 | $11.57 | $10.74 | $11.12 | 234 283 |
| 2021-07-16 | $12.33 | $12.38 | $11.43 | $11.55 | 279 068 |
| 2021-07-15 | $12.34 | $12.34 | $11.99 | $12.30 | 227 003 |
| 2021-07-14 | $13.01 | $13.21 | $12.48 | $12.53 | 152 194 |
| 2021-07-13 | $13.30 | $13.30 | $12.85 | $12.92 | 121 980 |
| 2021-07-12 | $12.95 | $13.50 | $12.80 | $13.31 | 136 912 |
| 2021-07-09 | $12.69 | $13.17 | $12.41 | $13.08 | 132 132 |
| 2021-07-08 | $12.33 | $12.75 | $12.03 | $12.43 | 173 388 |
