Advertisement
U.S. markets closed

Century Casinos, Inc. (CNTY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.1600-0.1700 (-5.11%)
At close: 04:00PM EDT
3.2200 +0.06 (+1.90%)
After hours: 05:31PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.34003.35003.10003.16003.1600279,700
Mar 27, 20243.13003.43003.07003.33003.3300326,000
Mar 26, 20242.91003.13002.85003.07003.0700317,500
Mar 25, 20242.71002.92002.70002.85002.8500197,800
Mar 22, 20242.75002.75002.66002.66002.6600130,200
Mar 21, 20243.03003.03002.73002.75002.7500140,700
Mar 20, 20242.88003.06002.81003.02003.0200181,200
Mar 19, 20242.84002.90002.70002.82002.8200216,500
Mar 18, 20243.16003.19002.84002.85002.8500161,100
Mar 15, 20243.06003.15002.99003.13003.1300262,600
Mar 14, 20243.01003.17002.93003.07003.0700227,000
Mar 13, 20243.22003.39003.05003.08003.0800239,100
Mar 12, 20243.10003.21003.02003.18003.1800257,900
Mar 11, 20242.81003.10002.81003.08003.0800167,000
Mar 08, 20242.65002.81002.65002.80002.8000242,500
Mar 07, 20242.52002.60002.46002.60002.6000124,900
Mar 06, 20242.68002.72002.49002.50002.5000167,600
Mar 05, 20242.70002.75002.62002.62002.6200184,400
Mar 04, 20242.90002.94002.72002.72002.7200131,400
Mar 01, 20242.92002.95002.80002.90002.9000117,300
Feb 29, 20242.97002.97002.81002.91002.910075,500
Feb 28, 20242.83002.95002.80002.89002.8900139,800
Feb 27, 20242.77002.92002.71002.86002.8600207,400
Feb 26, 20242.77002.89002.74002.76002.7600102,800
Feb 23, 20242.70002.79002.54002.76002.7600207,300
Feb 22, 20242.73002.75002.61002.70002.7000127,600
Feb 21, 20242.75002.76002.63002.71002.7100129,800
Feb 20, 20242.97003.06002.71002.75002.7500247,500
Feb 16, 20243.06003.12002.92002.98002.9800260,400
Feb 15, 20243.11003.17002.99003.08003.0800274,800
Feb 14, 20243.10003.17002.93003.08003.0800265,300
Feb 13, 20243.12003.36003.05003.05003.0500308,500
Feb 12, 20243.42003.47003.23003.32003.3200207,800
Feb 09, 20243.58003.65003.35003.40003.4000157,000
Feb 08, 20243.22003.56003.22003.51003.5100197,900
Feb 07, 20243.37003.37003.08003.19003.1900142,100
Feb 06, 20243.21003.42003.20003.36003.3600196,700
Feb 05, 20243.12003.28003.05003.23003.2300172,500
Feb 02, 20243.21003.27003.05003.21003.2100137,400
Feb 01, 20243.57003.57003.18003.23003.2300229,200
Jan 31, 20243.65003.72003.44003.47003.4700111,800
Jan 30, 20243.70003.89003.60003.68003.6800120,100
Jan 29, 20243.76003.78003.66003.75003.750088,800
Jan 26, 20243.82003.89003.73003.76003.760074,800
Jan 25, 20243.86003.86003.72003.82003.820052,600
Jan 24, 20243.78003.85003.64003.74003.7400103,800
Jan 23, 20243.75003.80003.58003.75003.750083,300
Jan 22, 20243.62003.72003.44003.69003.6900102,600
Jan 19, 20243.65003.67003.34003.54003.5400163,300
Jan 18, 20244.12004.19003.45003.62003.6200313,500
Jan 17, 20244.22004.31004.13004.20004.200088,300
Jan 16, 20244.25004.37004.23004.29004.290076,700
Jan 12, 20244.48004.50004.26004.30004.300042,700
Jan 11, 20244.36004.50004.24004.36004.360066,800
Jan 10, 20244.47004.58004.31004.41004.410081,100
Jan 09, 20244.54004.64004.45004.48004.480065,700
Jan 08, 20244.68004.70004.43004.66004.660069,900
Jan 05, 20244.71004.82004.68004.72004.7200220,500
Jan 04, 20244.72004.75004.65004.71004.710070,600
Jan 03, 20244.84004.88004.61004.71004.710084,900
Jan 02, 20244.87005.06004.81004.87004.870079,900
Dec 29, 20234.97005.05004.85004.88004.8800112,500
Dec 28, 20234.89004.99004.87004.97004.970055,500
Dec 27, 20234.95004.96004.69004.94004.940045,100
Dec 26, 20234.74004.94004.74004.94004.940057,400
Dec 22, 20234.71004.75004.60004.66004.660059,300
Dec 21, 20234.66004.70004.53004.67004.670054,200
Dec 20, 20234.66004.82004.53004.57004.570090,900
Dec 19, 20234.54004.67004.52004.65004.650093,500
Dec 18, 20234.52004.56004.36004.47004.470095,400
Dec 15, 20234.81004.87004.49004.49004.4900203,200
Dec 14, 20234.68005.05004.64004.82004.8200100,500
Dec 13, 20234.22004.61004.17004.53004.5300143,600
Dec 12, 20234.22004.25004.15004.21004.210070,300
Dec 11, 20234.35004.37004.21004.28004.280068,400
Dec 08, 20234.23004.37004.22004.35004.350049,200
Dec 07, 20234.19004.30004.17004.23004.230065,200
Dec 06, 20234.20004.34004.14004.18004.180062,200
Dec 05, 20234.34004.41004.19004.20004.200048,900
Dec 04, 20234.31004.48004.31004.36004.360058,700
Dec 01, 20234.30004.62004.30004.34004.3400151,800
Nov 30, 20234.25004.32004.12004.30004.3000122,200
Nov 29, 20234.35004.48004.21004.23004.2300116,400
Nov 28, 20234.36004.46004.30004.32004.320047,700
Nov 27, 20234.48004.50004.34004.36004.360062,200
Nov 24, 20234.45004.56004.40004.49004.490020,900
Nov 22, 20234.41004.58004.36004.41004.410086,900
Nov 21, 20234.54004.58004.37004.39004.390094,000
Nov 20, 20234.59004.71004.54004.58004.580089,400
Nov 17, 20234.64004.64004.48004.61004.610072,500
Nov 16, 20234.78004.78004.55004.59004.590041,400
Nov 15, 20234.70005.00004.68004.75004.750080,700
Nov 14, 20234.59004.75004.47004.74004.7400142,800
Nov 13, 20234.45004.46004.37004.37004.370070,700
Nov 10, 20234.62004.63004.26004.48004.4800102,200
Nov 09, 20234.49004.90004.49004.56004.5600209,000
Nov 08, 20234.69004.69004.45004.53004.530090,200
Nov 07, 20234.58004.72004.54004.65004.650073,000
Nov 06, 20234.77004.77004.50004.62004.620056,200
Nov 03, 20234.35004.84004.35004.76004.7600104,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...