NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$2.91
-0.0600 (-2.02%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $3.43 | Wednesday, 1st May 2024 CNTY stock ended at $2.91. This is 2.02% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.79% from a day low at $2.90 to a day high of $3.01. |
| 90 days | $2.46 | $3.65 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $6.86 | $6.88 | $6.75 | $6.82 | 178 900 |
| Feb 02, 2016 | $6.78 | $6.82 | $6.72 | $6.80 | 370 300 |
| Feb 01, 2016 | $6.70 | $6.83 | $6.70 | $6.78 | 89 700 |
| Jan 29, 2016 | $6.67 | $6.80 | $6.56 | $6.76 | 141 900 |
| Jan 28, 2016 | $6.57 | $6.77 | $6.55 | $6.66 | 135 400 |
| Jan 27, 2016 | $6.76 | $6.88 | $6.49 | $6.57 | 71 500 |
| Jan 26, 2016 | $6.60 | $6.84 | $6.41 | $6.78 | 103 000 |
| Jan 25, 2016 | $6.61 | $6.93 | $6.49 | $6.55 | 109 100 |
| Jan 22, 2016 | $6.75 | $6.77 | $6.49 | $6.58 | 64 800 |
| Jan 21, 2016 | $6.74 | $6.79 | $6.65 | $6.69 | 116 000 |
| Jan 20, 2016 | $6.44 | $6.83 | $5.78 | $6.79 | 268 000 |
| Jan 19, 2016 | $6.45 | $6.81 | $6.38 | $6.49 | 178 800 |
| Jan 15, 2016 | $6.63 | $6.76 | $6.22 | $6.61 | 192 500 |
| Jan 14, 2016 | $7.04 | $7.10 | $6.64 | $6.74 | 173 300 |
| Jan 13, 2016 | $7.39 | $7.42 | $6.88 | $7.07 | 96 100 |
| Jan 12, 2016 | $7.48 | $7.50 | $7.24 | $7.40 | 104 900 |
| Jan 11, 2016 | $7.36 | $7.59 | $7.31 | $7.47 | 106 900 |
| Jan 08, 2016 | $7.57 | $7.69 | $7.37 | $7.40 | 86 000 |
| Jan 07, 2016 | $7.52 | $7.66 | $7.30 | $7.52 | 117 000 |
| Jan 06, 2016 | $7.44 | $7.72 | $7.44 | $7.63 | 110 300 |
| Jan 05, 2016 | $7.48 | $7.73 | $7.35 | $7.50 | 186 900 |
