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 |
| Jul 23, 2020 | $4.41 | $4.43 | $4.07 | $4.16 | 537 103 |
| Jul 22, 2020 | $4.27 | $4.60 | $4.16 | $4.38 | 655 200 |
| Jul 21, 2020 | $4.05 | $4.47 | $4.05 | $4.26 | 1 153 800 |
| Jul 20, 2020 | $3.70 | $4.00 | $3.67 | $3.93 | 498 100 |
| Jul 17, 2020 | $3.83 | $4.00 | $3.70 | $3.72 | 240 700 |
| Jul 16, 2020 | $3.84 | $3.98 | $3.76 | $3.84 | 324 100 |
| Jul 15, 2020 | $3.66 | $4.04 | $3.65 | $3.98 | 615 400 |
| Jul 14, 2020 | $3.60 | $3.67 | $3.51 | $3.54 | 283 900 |
| Jul 13, 2020 | $3.77 | $3.90 | $3.58 | $3.63 | 607 300 |
| Jul 10, 2020 | $3.55 | $3.74 | $3.50 | $3.66 | 434 800 |
| Jul 09, 2020 | $3.63 | $3.69 | $3.45 | $3.55 | 469 900 |
| Jul 08, 2020 | $3.81 | $3.81 | $3.45 | $3.63 | 676 100 |
| Jul 07, 2020 | $3.99 | $4.02 | $3.65 | $3.67 | 802 700 |
| Jul 06, 2020 | $4.14 | $4.16 | $3.94 | $4.12 | 579 500 |
| Jul 02, 2020 | $4.33 | $4.34 | $3.98 | $4.02 | 533 864 |
| Jul 01, 2020 | $4.21 | $4.44 | $4.08 | $4.14 | 507 934 |
| Jun 30, 2020 | $4.30 | $4.30 | $4.08 | $4.15 | 364 056 |
| Jun 29, 2020 | $4.09 | $4.35 | $4.00 | $4.30 | 537 802 |
| Jun 26, 2020 | $4.41 | $4.46 | $4.01 | $4.06 | 955 747 |
| Jun 25, 2020 | $4.34 | $4.59 | $4.29 | $4.46 | 405 399 |
| Jun 24, 2020 | $4.75 | $4.78 | $4.21 | $4.44 | 690 446 |
| Jun 23, 2020 | $4.83 | $4.89 | $4.75 | $4.83 | 525 046 |
| Jun 22, 2020 | $4.81 | $4.81 | $4.62 | $4.75 | 752 279 |
| Jun 19, 2020 | $5.14 | $5.21 | $4.80 | $4.85 | 651 063 |
| Jun 18, 2020 | $5.15 | $5.17 | $5.00 | $5.09 | 577 845 |
