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 |
| 2021-07-07 | $13.06 | $13.12 | $12.47 | $12.54 | 215 793 |
| 2021-07-06 | $13.15 | $13.23 | $12.55 | $12.96 | 210 062 |
| 2021-07-02 | $13.50 | $13.50 | $13.02 | $13.05 | 143 851 |
| 2021-07-01 | $13.64 | $13.85 | $13.32 | $13.48 | 119 215 |
| 2021-06-30 | $13.42 | $13.72 | $13.34 | $13.43 | 246 321 |
| 2021-06-29 | $13.11 | $13.89 | $12.95 | $13.33 | 211 011 |
| 2021-06-28 | $13.92 | $13.92 | $12.60 | $13.01 | 482 434 |
| 2021-06-25 | $13.89 | $14.60 | $13.74 | $14.01 | 1 285 456 |
| 2021-06-24 | $14.03 | $14.41 | $13.68 | $13.75 | 210 085 |
| 2021-06-23 | $13.99 | $14.13 | $13.80 | $14.02 | 157 830 |
| 2021-06-22 | $13.95 | $13.95 | $13.48 | $13.86 | 104 371 |
| 2021-06-21 | $13.64 | $14.02 | $13.55 | $13.99 | 147 505 |
| 2021-06-18 | $13.51 | $13.75 | $13.26 | $13.48 | 237 861 |
| 2021-06-17 | $14.34 | $14.41 | $13.41 | $13.85 | 218 932 |
| 2021-06-16 | $14.46 | $14.75 | $14.35 | $14.41 | 179 525 |
| 2021-06-15 | $14.63 | $14.63 | $14.24 | $14.51 | 134 614 |
| 2021-06-14 | $15.12 | $15.20 | $14.50 | $14.61 | 135 055 |
| 2021-06-11 | $14.98 | $15.21 | $14.67 | $15.05 | 205 911 |
| 2021-06-10 | $15.78 | $15.84 | $14.42 | $14.73 | 255 156 |
| 2021-06-09 | $15.30 | $15.69 | $14.98 | $15.58 | 191 475 |
| 2021-06-08 | $14.50 | $15.29 | $14.36 | $15.20 | 316 499 |
| 2021-06-07 | $14.13 | $14.50 | $14.13 | $14.42 | 152 835 |
| 2021-06-04 | $14.25 | $14.33 | $13.85 | $14.11 | 151 874 |
| 2021-06-03 | $14.30 | $14.45 | $13.84 | $14.22 | 96 826 |
| 2021-06-02 | $14.74 | $15.02 | $14.03 | $14.45 | 167 903 |
