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 |
| 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 |
| 2024-02-02 | $3.21 | $3.27 | $3.06 | $3.21 | 135 638 |
| 2024-02-01 | $3.57 | $3.57 | $3.18 | $3.23 | 228 683 |
| 2024-01-31 | $3.65 | $3.72 | $3.44 | $3.47 | 102 549 |
| 2024-01-30 | $3.70 | $3.89 | $3.60 | $3.68 | 119 223 |
| 2024-01-29 | $3.76 | $3.78 | $3.66 | $3.75 | 87 943 |
| 2024-01-26 | $3.82 | $3.89 | $3.73 | $3.76 | 73 146 |
| 2024-01-25 | $3.86 | $3.86 | $3.72 | $3.82 | 49 949 |
| 2024-01-24 | $3.78 | $3.84 | $3.64 | $3.74 | 98 784 |
| 2024-01-23 | $3.75 | $3.77 | $3.58 | $3.75 | 81 222 |
| 2024-01-22 | $3.62 | $3.72 | $3.44 | $3.69 | 101 370 |
| 2024-01-19 | $3.65 | $3.67 | $3.34 | $3.54 | 163 241 |
| 2024-01-18 | $4.12 | $4.19 | $3.46 | $3.62 | 313 460 |
| 2024-01-17 | $4.22 | $4.31 | $4.13 | $4.20 | 87 852 |
| 2024-01-16 | $4.25 | $4.36 | $4.23 | $4.29 | 76 746 |
| 2024-01-12 | $4.48 | $4.49 | $4.27 | $4.30 | 41 151 |
| 2024-01-11 | $4.36 | $4.50 | $4.24 | $4.36 | 62 865 |
| 2024-01-10 | $4.47 | $4.58 | $4.31 | $4.41 | 81 113 |
| 2024-01-09 | $4.54 | $4.63 | $4.45 | $4.48 | 63 220 |
| 2024-01-08 | $4.68 | $4.68 | $4.43 | $4.66 | 68 213 |
| 2024-01-05 | $4.71 | $4.81 | $4.68 | $4.72 | 134 633 |
| 2024-01-04 | $4.72 | $4.74 | $4.65 | $4.71 | 65 137 |
| 2024-01-03 | $4.84 | $4.88 | $4.64 | $4.71 | 81 231 |
| 2024-01-02 | $4.87 | $5.04 | $4.81 | $4.87 | 79 891 |
