NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$3.11
+0.200 (+6.87%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $3.43 | Thursday, 2nd May 2024 CNTY stock ended at $3.11. This is 6.87% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.06% from a day low at $2.91 to a day high of $3.11. |
| 90 days | $2.46 | $3.65 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 14, 2021 | $7.21 | $7.61 | $7.21 | $7.30 | 356 536 |
| Jan 13, 2021 | $6.93 | $7.46 | $6.83 | $7.15 | 480 047 |
| Jan 12, 2021 | $6.67 | $6.98 | $6.63 | $6.96 | 235 045 |
| Jan 11, 2021 | $6.50 | $6.72 | $6.46 | $6.65 | 163 618 |
| Jan 08, 2021 | $6.51 | $6.57 | $6.36 | $6.56 | 215 341 |
| Jan 07, 2021 | $6.52 | $6.60 | $6.42 | $6.47 | 173 579 |
| Jan 06, 2021 | $6.44 | $6.67 | $6.28 | $6.43 | 461 695 |
| Jan 05, 2021 | $6.10 | $6.58 | $6.05 | $6.43 | 234 734 |
| Jan 04, 2021 | $6.40 | $6.46 | $6.03 | $6.18 | 291 242 |
| Dec 31, 2020 | $6.35 | $6.51 | $6.17 | $6.39 | 214 464 |
| Dec 30, 2020 | $6.31 | $6.46 | $6.26 | $6.34 | 156 225 |
| Dec 29, 2020 | $6.58 | $6.58 | $6.21 | $6.30 | 230 785 |
| Dec 28, 2020 | $6.50 | $6.63 | $6.41 | $6.50 | 245 967 |
| Dec 24, 2020 | $6.55 | $6.60 | $6.31 | $6.41 | 146 772 |
| Dec 23, 2020 | $6.24 | $6.57 | $6.19 | $6.49 | 311 657 |
| Dec 22, 2020 | $6.04 | $6.20 | $5.95 | $6.19 | 269 636 |
| Dec 21, 2020 | $5.92 | $6.23 | $5.91 | $6.02 | 436 522 |
| Dec 18, 2020 | $6.38 | $6.48 | $6.10 | $6.11 | 434 246 |
| Dec 17, 2020 | $6.25 | $6.40 | $6.12 | $6.37 | 281 691 |
| Dec 16, 2020 | $6.30 | $6.30 | $6.05 | $6.12 | 256 246 |
| Dec 15, 2020 | $6.18 | $6.37 | $6.05 | $6.30 | 287 781 |
