NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$2.94
+0.0300 (+1.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.66 | $3.43 | Friday, 19th Apr 2024 CNTY stock ended at $2.94. This is 1.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $2.85 to a day high of $3.00. |
| 90 days | $2.46 | $3.89 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $4.45 | $4.56 | $4.40 | $4.49 | 20 785 |
| 2023-11-22 | $4.41 | $4.58 | $4.37 | $4.41 | 85 693 |
| 2023-11-21 | $4.54 | $4.58 | $4.38 | $4.39 | 92 294 |
| 2023-11-20 | $4.59 | $4.71 | $4.54 | $4.58 | 88 170 |
| 2023-11-17 | $4.64 | $4.64 | $4.48 | $4.61 | 69 311 |
| 2023-11-16 | $4.78 | $4.78 | $4.55 | $4.59 | 40 297 |
| 2023-11-15 | $4.70 | $5.00 | $4.68 | $4.75 | 76 316 |
| 2023-11-14 | $4.59 | $4.75 | $4.47 | $4.74 | 139 246 |
| 2023-11-13 | $4.45 | $4.46 | $4.37 | $4.37 | 67 257 |
| 2023-11-10 | $4.62 | $4.63 | $4.26 | $4.48 | 84 619 |
| 2023-11-09 | $4.49 | $4.90 | $4.49 | $4.56 | 207 566 |
| 2023-11-08 | $4.69 | $4.69 | $4.45 | $4.53 | 88 166 |
| 2023-11-07 | $4.58 | $4.72 | $4.54 | $4.65 | 72 181 |
| 2023-11-06 | $4.77 | $4.77 | $4.50 | $4.62 | 55 660 |
| 2023-11-03 | $4.35 | $4.83 | $4.35 | $4.76 | 101 850 |
| 2023-11-02 | $4.43 | $4.49 | $4.35 | $4.49 | 47 675 |
| 2023-11-01 | $4.35 | $4.39 | $4.26 | $4.32 | 42 390 |
| 2023-10-31 | $4.44 | $4.44 | $4.31 | $4.38 | 90 332 |
| 2023-10-30 | $4.36 | $4.74 | $4.27 | $4.46 | 70 154 |
| 2023-10-27 | $4.32 | $4.33 | $4.26 | $4.31 | 68 854 |
| 2023-10-26 | $4.44 | $4.46 | $4.26 | $4.34 | 90 352 |
| 2023-10-25 | $4.50 | $4.50 | $4.38 | $4.41 | 78 381 |
| 2023-10-24 | $4.54 | $4.68 | $4.54 | $4.57 | 85 645 |
| 2023-10-23 | $4.34 | $4.55 | $4.24 | $4.47 | 122 474 |
| 2023-10-20 | $4.63 | $4.63 | $4.36 | $4.38 | 127 582 |
