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 |
| Aug 27, 2020 | $6.04 | $6.17 | $5.98 | $6.00 | 411 891 |
| Aug 26, 2020 | $6.04 | $6.14 | $5.96 | $6.04 | 239 591 |
| Aug 25, 2020 | $6.04 | $6.13 | $5.92 | $6.07 | 254 285 |
| Aug 24, 2020 | $6.11 | $6.13 | $5.84 | $6.04 | 543 905 |
| Aug 21, 2020 | $6.01 | $6.16 | $5.92 | $6.00 | 439 638 |
| Aug 20, 2020 | $5.83 | $6.06 | $5.78 | $6.03 | 492 858 |
| Aug 19, 2020 | $5.80 | $5.97 | $5.75 | $5.93 | 496 561 |
| Aug 18, 2020 | $5.79 | $5.83 | $5.68 | $5.78 | 205 185 |
| Aug 17, 2020 | $5.99 | $5.99 | $5.67 | $5.81 | 542 650 |
| Aug 14, 2020 | $6.00 | $6.02 | $5.72 | $5.96 | 652 197 |
| Aug 13, 2020 | $5.78 | $6.04 | $5.71 | $6.03 | 625 801 |
| Aug 12, 2020 | $5.70 | $5.86 | $5.65 | $5.81 | 772 235 |
| Aug 11, 2020 | $5.39 | $5.75 | $5.35 | $5.57 | 989 048 |
| Aug 10, 2020 | $4.90 | $5.21 | $4.89 | $5.21 | 1 102 259 |
| Aug 07, 2020 | $4.70 | $4.78 | $4.35 | $4.69 | 702 158 |
| Aug 06, 2020 | $4.20 | $4.85 | $4.13 | $4.80 | 794 202 |
| Aug 05, 2020 | $4.25 | $4.30 | $4.04 | $4.24 | 344 994 |
| Aug 04, 2020 | $4.15 | $4.24 | $4.08 | $4.21 | 332 745 |
| Aug 03, 2020 | $4.06 | $4.25 | $3.97 | $4.13 | 327 053 |
| Jul 31, 2020 | $4.15 | $4.16 | $3.96 | $4.03 | 274 962 |
| Jul 30, 2020 | $4.15 | $4.23 | $4.00 | $4.17 | 296 487 |
| Jul 29, 2020 | $4.24 | $4.32 | $4.16 | $4.22 | 401 307 |
| Jul 28, 2020 | $3.84 | $4.22 | $3.83 | $4.12 | 391 159 |
| Jul 27, 2020 | $4.17 | $4.17 | $3.78 | $3.88 | 388 801 |
| Jul 24, 2020 | $4.14 | $4.27 | $4.05 | $4.12 | 346 727 |
