NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$3.21
-0.0500 (-1.53%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.66 | $3.43 | Monday, 15th Apr 2024 CNTY stock ended at $3.21. This is 1.53% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.43% from a day low at $3.16 to a day high of $3.30. |
| 90 days | $2.46 | $4.36 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-08 | $5.70 | $5.73 | $5.58 | $5.62 | 70 660 |
| 2023-09-07 | $6.09 | $6.09 | $5.65 | $5.71 | 173 720 |
| 2023-09-06 | $6.52 | $6.52 | $6.06 | $6.09 | 102 172 |
| 2023-09-05 | $6.56 | $6.65 | $6.46 | $6.52 | 105 886 |
| 2023-09-01 | $6.56 | $6.61 | $6.52 | $6.56 | 77 729 |
| 2023-08-31 | $6.49 | $6.61 | $6.49 | $6.50 | 51 505 |
| 2023-08-30 | $6.42 | $6.54 | $6.39 | $6.50 | 30 668 |
| 2023-08-29 | $6.35 | $6.44 | $6.35 | $6.41 | 59 844 |
| 2023-08-28 | $6.40 | $6.44 | $6.34 | $6.37 | 49 100 |
| 2023-08-25 | $6.49 | $6.49 | $6.29 | $6.34 | 44 864 |
| 2023-08-24 | $6.41 | $6.53 | $6.41 | $6.47 | 35 304 |
| 2023-08-23 | $6.40 | $6.53 | $6.40 | $6.47 | 46 629 |
| 2023-08-22 | $6.45 | $6.62 | $6.35 | $6.38 | 113 525 |
| 2023-08-21 | $6.55 | $6.87 | $6.36 | $6.37 | 126 526 |
| 2023-08-18 | $6.69 | $6.79 | $6.53 | $6.56 | 174 614 |
| 2023-08-17 | $6.94 | $6.97 | $6.65 | $6.67 | 75 195 |
| 2023-08-16 | $7.14 | $7.33 | $6.93 | $6.94 | 78 090 |
| 2023-08-15 | $7.24 | $7.33 | $7.11 | $7.15 | 51 409 |
| 2023-08-14 | $7.04 | $7.36 | $7.04 | $7.32 | 50 092 |
| 2023-08-11 | $7.18 | $7.21 | $7.05 | $7.09 | 47 432 |
| 2023-08-10 | $7.39 | $7.49 | $7.13 | $7.19 | 149 810 |
| 2023-08-09 | $7.54 | $7.60 | $7.19 | $7.36 | 79 615 |
| 2023-08-08 | $7.71 | $7.72 | $7.41 | $7.52 | 76 244 |
| 2023-08-07 | $7.60 | $7.95 | $7.60 | $7.93 | 67 193 |
| 2023-08-04 | $7.70 | $7.76 | $7.58 | $7.60 | 50 300 |
