NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$2.99
-0.130 (-4.17%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $3.43 | Thursday, 25th Apr 2024 CNTY stock ended at $2.99. This is 4.17% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.78% from a day low at $2.93 to a day high of $3.07. |
| 90 days | $2.46 | $3.89 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $14.50 | $15.29 | $14.36 | $15.20 | 316 499 |
| Jun 07, 2021 | $14.13 | $14.50 | $14.13 | $14.42 | 152 835 |
| Jun 04, 2021 | $14.25 | $14.33 | $13.85 | $14.11 | 151 874 |
| Jun 03, 2021 | $14.30 | $14.45 | $13.84 | $14.22 | 96 826 |
| Jun 02, 2021 | $14.74 | $15.02 | $14.03 | $14.45 | 167 903 |
| Jun 01, 2021 | $14.24 | $14.67 | $14.00 | $14.65 | 240 379 |
| May 28, 2021 | $14.68 | $14.68 | $13.84 | $13.99 | 215 891 |
| May 27, 2021 | $14.40 | $14.59 | $14.24 | $14.51 | 180 513 |
| May 26, 2021 | $13.92 | $14.53 | $13.74 | $14.34 | 191 728 |
| May 25, 2021 | $14.25 | $14.50 | $13.72 | $13.79 | 138 204 |
| May 24, 2021 | $13.81 | $14.50 | $13.65 | $14.06 | 250 503 |
| May 21, 2021 | $13.80 | $13.85 | $13.50 | $13.71 | 138 503 |
| May 20, 2021 | $13.62 | $13.62 | $13.19 | $13.55 | 211 231 |
| May 19, 2021 | $14.04 | $14.15 | $13.16 | $13.43 | 253 587 |
| May 18, 2021 | $14.43 | $14.70 | $14.16 | $14.42 | 201 651 |
| May 17, 2021 | $13.84 | $14.69 | $13.50 | $14.43 | 302 990 |
| May 14, 2021 | $13.58 | $14.38 | $13.58 | $14.01 | 232 077 |
| May 13, 2021 | $13.80 | $14.02 | $12.71 | $13.48 | 356 527 |
| May 12, 2021 | $13.96 | $14.65 | $13.77 | $13.89 | 405 243 |
| May 11, 2021 | $13.49 | $14.04 | $13.20 | $13.95 | 304 076 |
| May 10, 2021 | $12.90 | $14.14 | $12.80 | $13.95 | 471 414 |
| May 07, 2021 | $12.33 | $13.00 | $12.06 | $12.67 | 291 079 |
| May 06, 2021 | $12.61 | $12.64 | $11.90 | $12.25 | 236 651 |
| May 05, 2021 | $12.91 | $13.10 | $12.59 | $12.65 | 193 275 |
| May 04, 2021 | $12.98 | $12.98 | $12.18 | $12.72 | 229 621 |
