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 |
| 2023-10-19 | $4.83 | $4.86 | $4.59 | $4.62 | 202 638 |
| 2023-10-18 | $5.30 | $5.32 | $4.85 | $4.87 | 273 655 |
| 2023-10-17 | $4.89 | $5.49 | $4.89 | $5.37 | 246 601 |
| 2023-10-16 | $4.80 | $4.99 | $4.80 | $4.95 | 108 926 |
| 2023-10-13 | $4.91 | $4.91 | $4.73 | $4.77 | 96 776 |
| 2023-10-12 | $5.19 | $5.19 | $4.90 | $4.91 | 52 832 |
| 2023-10-11 | $5.33 | $5.39 | $5.17 | $5.21 | 50 231 |
| 2023-10-10 | $4.96 | $5.41 | $4.96 | $5.35 | 114 679 |
| 2023-10-09 | $4.86 | $4.98 | $4.81 | $4.96 | 67 890 |
| 2023-10-06 | $4.94 | $5.02 | $4.84 | $4.92 | 62 673 |
| 2023-10-05 | $5.04 | $5.10 | $4.92 | $4.97 | 170 516 |
| 2023-10-04 | $5.03 | $5.10 | $4.97 | $5.07 | 103 313 |
| 2023-10-03 | $5.10 | $5.14 | $4.93 | $5.09 | 108 706 |
| 2023-10-02 | $5.11 | $5.17 | $5.00 | $5.15 | 84 783 |
| 2023-09-29 | $5.19 | $5.20 | $5.07 | $5.13 | 95 093 |
| 2023-09-28 | $5.12 | $5.22 | $5.09 | $5.17 | 72 716 |
| 2023-09-27 | $5.17 | $5.22 | $5.08 | $5.14 | 71 896 |
| 2023-09-26 | $5.29 | $5.29 | $5.12 | $5.13 | 95 324 |
| 2023-09-25 | $5.35 | $5.36 | $5.25 | $5.34 | 74 188 |
| 2023-09-22 | $5.25 | $5.39 | $5.08 | $5.37 | 461 767 |
| 2023-09-21 | $5.33 | $5.47 | $5.24 | $5.25 | 274 119 |
| 2023-09-20 | $5.74 | $5.77 | $5.39 | $5.40 | 1 946 569 |
| 2023-09-19 | $5.75 | $6.03 | $5.60 | $5.71 | 63 273 |
| 2023-09-18 | $5.88 | $5.88 | $5.68 | $5.73 | 73 316 |
| 2023-09-15 | $5.93 | $6.14 | $5.83 | $5.85 | 160 603 |
