NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$3.00
+0.0100 (+0.334%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $3.43 | Friday, 26th Apr 2024 CNTY stock ended at $3.00. This is 0.334% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.06% from a day low at $2.94 to a day high of $3.03. |
| 90 days | $2.46 | $3.89 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $8.00 | $8.40 | $7.88 | $7.91 | 233 873 |
| Feb 19, 2021 | $7.75 | $8.13 | $7.75 | $8.05 | 202 928 |
| Feb 18, 2021 | $7.67 | $7.85 | $7.38 | $7.75 | 128 388 |
| Feb 17, 2021 | $7.84 | $7.89 | $7.68 | $7.73 | 88 961 |
| Feb 16, 2021 | $8.10 | $8.13 | $7.84 | $7.86 | 141 670 |
| Feb 12, 2021 | $7.93 | $8.08 | $7.81 | $8.05 | 147 802 |
| Feb 11, 2021 | $8.34 | $8.34 | $7.75 | $8.00 | 182 902 |
| Feb 10, 2021 | $8.10 | $8.38 | $8.07 | $8.34 | 234 424 |
| Feb 09, 2021 | $8.25 | $8.25 | $7.92 | $8.11 | 240 406 |
| Feb 08, 2021 | $8.63 | $8.67 | $8.16 | $8.29 | 284 721 |
| Feb 05, 2021 | $8.29 | $8.85 | $8.25 | $8.48 | 404 566 |
| Feb 04, 2021 | $8.06 | $8.29 | $7.77 | $8.24 | 544 413 |
| Feb 03, 2021 | $7.89 | $8.25 | $7.68 | $8.06 | 422 209 |
| Feb 02, 2021 | $7.21 | $7.92 | $7.20 | $7.87 | 678 189 |
| Feb 01, 2021 | $6.97 | $7.44 | $6.88 | $7.04 | 338 229 |
| Jan 29, 2021 | $6.97 | $7.08 | $6.70 | $6.95 | 230 740 |
| Jan 28, 2021 | $6.73 | $7.08 | $6.68 | $6.98 | 268 318 |
| Jan 27, 2021 | $6.91 | $7.04 | $6.43 | $6.65 | 308 247 |
| Jan 26, 2021 | $7.28 | $7.33 | $7.04 | $7.16 | 222 456 |
| Jan 25, 2021 | $7.48 | $7.80 | $7.12 | $7.22 | 365 112 |
| Jan 22, 2021 | $6.95 | $7.43 | $6.91 | $7.42 | 255 293 |
| Jan 21, 2021 | $7.00 | $7.10 | $6.89 | $7.05 | 139 253 |
| Jan 20, 2021 | $6.85 | $7.08 | $6.83 | $7.01 | 201 701 |
| Jan 19, 2021 | $7.40 | $7.41 | $6.79 | $6.80 | 484 883 |
| Jan 15, 2021 | $7.26 | $7.45 | $7.17 | $7.30 | 354 409 |
