NasdaqCM - Delayed Quote • USD
Century Casinos, Inc. (CNTY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.0200 | 3.0300 | 2.9400 | 3.0000 | 3.0000 | 66,000 |
Apr 25, 2024 | 3.0700 | 3.0700 | 2.9300 | 2.9900 | 2.9900 | 92,100 |
Apr 24, 2024 | 3.1000 | 3.1400 | 3.0300 | 3.1200 | 3.1200 | 99,100 |
Apr 23, 2024 | 2.9900 | 3.1500 | 2.9900 | 3.1100 | 3.1100 | 73,100 |
Apr 22, 2024 | 2.9300 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 102,200 |
Apr 19, 2024 | 2.9000 | 3.0000 | 2.8500 | 2.9400 | 2.9400 | 116,100 |
Apr 18, 2024 | 3.1700 | 3.1800 | 2.9000 | 2.9100 | 2.9100 | 160,400 |
Apr 17, 2024 | 3.1200 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 86,600 |
Apr 16, 2024 | 3.1600 | 3.2200 | 3.0800 | 3.1100 | 3.1100 | 118,500 |
Apr 15, 2024 | 3.3000 | 3.3000 | 3.1600 | 3.2100 | 3.2100 | 114,900 |
Apr 12, 2024 | 3.3100 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 129,500 |
Apr 11, 2024 | 3.2500 | 3.3800 | 3.1600 | 3.3500 | 3.3500 | 138,800 |
Apr 10, 2024 | 3.3800 | 3.4200 | 3.1600 | 3.2700 | 3.2700 | 140,000 |
Apr 9, 2024 | 3.3100 | 3.4300 | 3.2900 | 3.3300 | 3.3300 | 114,800 |
Apr 8, 2024 | 3.2100 | 3.3500 | 3.1600 | 3.3200 | 3.3200 | 174,000 |
Apr 5, 2024 | 3.1000 | 3.2200 | 3.0500 | 3.1900 | 3.1900 | 103,800 |
Apr 4, 2024 | 3.0800 | 3.1800 | 3.0500 | 3.1000 | 3.1000 | 90,800 |
Apr 3, 2024 | 3.0400 | 3.0700 | 2.9600 | 3.0200 | 3.0200 | 123,300 |
Apr 2, 2024 | 3.0200 | 3.0400 | 2.9100 | 3.0100 | 3.0100 | 135,800 |
Apr 1, 2024 | 3.1900 | 3.2500 | 2.9800 | 3.0700 | 3.0700 | 131,400 |
Mar 28, 2024 | 3.3400 | 3.3500 | 3.1000 | 3.1600 | 3.1600 | 279,700 |
Mar 27, 2024 | 3.1300 | 3.4300 | 3.0700 | 3.3300 | 3.3300 | 326,000 |
Mar 26, 2024 | 2.9100 | 3.1300 | 2.8500 | 3.0700 | 3.0700 | 317,500 |
Mar 25, 2024 | 2.7100 | 2.9200 | 2.7000 | 2.8500 | 2.8500 | 197,800 |
Mar 22, 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 130,200 |
Mar 21, 2024 | 3.0300 | 3.0300 | 2.7300 | 2.7500 | 2.7500 | 140,700 |
Mar 20, 2024 | 2.8800 | 3.0600 | 2.8100 | 3.0200 | 3.0200 | 181,200 |
Mar 19, 2024 | 2.8400 | 2.9000 | 2.7000 | 2.8200 | 2.8200 | 216,500 |
Mar 18, 2024 | 3.1600 | 3.1900 | 2.8400 | 2.8500 | 2.8500 | 161,100 |
Mar 15, 2024 | 3.0600 | 3.1500 | 2.9900 | 3.1300 | 3.1300 | 262,600 |
Mar 14, 2024 | 3.0100 | 3.1700 | 2.9300 | 3.0700 | 3.0700 | 227,000 |
Mar 13, 2024 | 3.2200 | 3.3900 | 3.0500 | 3.0800 | 3.0800 | 239,100 |
Mar 12, 2024 | 3.1000 | 3.2100 | 3.0200 | 3.1800 | 3.1800 | 257,900 |
Mar 11, 2024 | 2.8100 | 3.1000 | 2.8100 | 3.0800 | 3.0800 | 167,000 |
Mar 8, 2024 | 2.6500 | 2.8100 | 2.6500 | 2.8000 | 2.8000 | 242,500 |
Mar 7, 2024 | 2.5200 | 2.6000 | 2.4600 | 2.6000 | 2.6000 | 124,900 |
Mar 6, 2024 | 2.6800 | 2.7200 | 2.4900 | 2.5000 | 2.5000 | 167,600 |
Mar 5, 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 184,400 |
Mar 4, 2024 | 2.9000 | 2.9400 | 2.7200 | 2.7200 | 2.7200 | 131,400 |
Mar 1, 2024 | 2.9200 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 117,300 |
Feb 29, 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 75,500 |
Feb 28, 2024 | 2.8300 | 2.9500 | 2.8000 | 2.8900 | 2.8900 | 139,800 |
Feb 27, 2024 | 2.7700 | 2.9200 | 2.7100 | 2.8600 | 2.8600 | 207,400 |
Feb 26, 2024 | 2.7700 | 2.8900 | 2.7400 | 2.7600 | 2.7600 | 102,800 |
Feb 23, 2024 | 2.7000 | 2.7900 | 2.5400 | 2.7600 | 2.7600 | 207,300 |
Feb 22, 2024 | 2.7300 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 127,600 |
Feb 21, 2024 | 2.7500 | 2.7600 | 2.6300 | 2.7100 | 2.7100 | 129,800 |
Feb 20, 2024 | 2.9700 | 3.0600 | 2.7100 | 2.7500 | 2.7500 | 247,500 |
Feb 16, 2024 | 3.0600 | 3.1200 | 2.9200 | 2.9800 | 2.9800 | 260,400 |
Feb 15, 2024 | 3.1100 | 3.1700 | 2.9900 | 3.0800 | 3.0800 | 274,800 |
Feb 14, 2024 | 3.1000 | 3.1700 | 2.9300 | 3.0800 | 3.0800 | 265,300 |
Feb 13, 2024 | 3.1200 | 3.3600 | 3.0500 | 3.0500 | 3.0500 | 308,500 |
Feb 12, 2024 | 3.4200 | 3.4700 | 3.2300 | 3.3200 | 3.3200 | 207,800 |
Feb 9, 2024 | 3.5800 | 3.6500 | 3.3500 | 3.4000 | 3.4000 | 157,000 |
Feb 8, 2024 | 3.2200 | 3.5600 | 3.2200 | 3.5100 | 3.5100 | 197,900 |
Feb 7, 2024 | 3.3700 | 3.3700 | 3.0800 | 3.1900 | 3.1900 | 142,100 |
Feb 6, 2024 | 3.2100 | 3.4200 | 3.2000 | 3.3600 | 3.3600 | 196,700 |
Feb 5, 2024 | 3.1200 | 3.2800 | 3.0500 | 3.2300 | 3.2300 | 172,500 |
Feb 2, 2024 | 3.2100 | 3.2700 | 3.0500 | 3.2100 | 3.2100 | 137,400 |
Feb 1, 2024 | 3.5700 | 3.5700 | 3.1800 | 3.2300 | 3.2300 | 229,200 |
Jan 31, 2024 | 3.6500 | 3.7200 | 3.4400 | 3.4700 | 3.4700 | 111,800 |
Jan 30, 2024 | 3.7000 | 3.8900 | 3.6000 | 3.6800 | 3.6800 | 120,100 |
Jan 29, 2024 | 3.7600 | 3.7800 | 3.6600 | 3.7500 | 3.7500 | 88,800 |
Jan 26, 2024 | 3.8200 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 74,800 |
Jan 25, 2024 | 3.8600 | 3.8600 | 3.7200 | 3.8200 | 3.8200 | 52,600 |
Jan 24, 2024 | 3.7800 | 3.8500 | 3.6400 | 3.7400 | 3.7400 | 103,800 |
Jan 23, 2024 | 3.7500 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 83,300 |
Jan 22, 2024 | 3.6200 | 3.7200 | 3.4400 | 3.6900 | 3.6900 | 102,600 |
Jan 19, 2024 | 3.6500 | 3.6700 | 3.3400 | 3.5400 | 3.5400 | 163,300 |
Jan 18, 2024 | 4.1200 | 4.1900 | 3.4500 | 3.6200 | 3.6200 | 313,500 |
Jan 17, 2024 | 4.2200 | 4.3100 | 4.1300 | 4.2000 | 4.2000 | 88,300 |
Jan 16, 2024 | 4.2500 | 4.3700 | 4.2300 | 4.2900 | 4.2900 | 76,700 |
Jan 12, 2024 | 4.4800 | 4.5000 | 4.2600 | 4.3000 | 4.3000 | 42,700 |
Jan 11, 2024 | 4.3600 | 4.5000 | 4.2400 | 4.3600 | 4.3600 | 66,800 |
Jan 10, 2024 | 4.4700 | 4.5800 | 4.3100 | 4.4100 | 4.4100 | 81,100 |
Jan 9, 2024 | 4.5400 | 4.6400 | 4.4500 | 4.4800 | 4.4800 | 65,700 |
Jan 8, 2024 | 4.6800 | 4.7000 | 4.4300 | 4.6600 | 4.6600 | 69,900 |
Jan 5, 2024 | 4.7100 | 4.8200 | 4.6800 | 4.7200 | 4.7200 | 220,500 |
Jan 4, 2024 | 4.7200 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 70,600 |
Jan 3, 2024 | 4.8400 | 4.8800 | 4.6100 | 4.7100 | 4.7100 | 84,900 |
Jan 2, 2024 | 4.8700 | 5.0600 | 4.8100 | 4.8700 | 4.8700 | 79,900 |
Dec 29, 2023 | 4.9700 | 5.0500 | 4.8500 | 4.8800 | 4.8800 | 112,500 |
Dec 28, 2023 | 4.8900 | 4.9900 | 4.8700 | 4.9700 | 4.9700 | 55,500 |
Dec 27, 2023 | 4.9500 | 4.9600 | 4.6900 | 4.9400 | 4.9400 | 45,100 |
Dec 26, 2023 | 4.7400 | 4.9400 | 4.7400 | 4.9400 | 4.9400 | 57,400 |
Dec 22, 2023 | 4.7100 | 4.7500 | 4.6000 | 4.6600 | 4.6600 | 59,300 |
Dec 21, 2023 | 4.6600 | 4.7000 | 4.5300 | 4.6700 | 4.6700 | 54,200 |
Dec 20, 2023 | 4.6600 | 4.8200 | 4.5300 | 4.5700 | 4.5700 | 90,900 |
Dec 19, 2023 | 4.5400 | 4.6700 | 4.5200 | 4.6500 | 4.6500 | 93,500 |
Dec 18, 2023 | 4.5200 | 4.5600 | 4.3600 | 4.4700 | 4.4700 | 95,400 |
Dec 15, 2023 | 4.8100 | 4.8700 | 4.4900 | 4.4900 | 4.4900 | 203,200 |
Dec 14, 2023 | 4.6800 | 5.0500 | 4.6400 | 4.8200 | 4.8200 | 100,500 |
Dec 13, 2023 | 4.2200 | 4.6100 | 4.1700 | 4.5300 | 4.5300 | 143,600 |
Dec 12, 2023 | 4.2200 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 70,300 |
Dec 11, 2023 | 4.3500 | 4.3700 | 4.2100 | 4.2800 | 4.2800 | 68,400 |
Dec 8, 2023 | 4.2300 | 4.3700 | 4.2200 | 4.3500 | 4.3500 | 49,200 |
Dec 7, 2023 | 4.1900 | 4.3000 | 4.1700 | 4.2300 | 4.2300 | 65,200 |
Dec 6, 2023 | 4.2000 | 4.3400 | 4.1400 | 4.1800 | 4.1800 | 62,200 |
Dec 5, 2023 | 4.3400 | 4.4100 | 4.1900 | 4.2000 | 4.2000 | 48,900 |
Dec 4, 2023 | 4.3100 | 4.4800 | 4.3100 | 4.3600 | 4.3600 | 58,700 |
Dec 1, 2023 | 4.3000 | 4.6200 | 4.3000 | 4.3400 | 4.3400 | 151,800 |
Nov 30, 2023 | 4.2500 | 4.3200 | 4.1200 | 4.3000 | 4.3000 | 122,200 |
Nov 29, 2023 | 4.3500 | 4.4800 | 4.2100 | 4.2300 | 4.2300 | 116,400 |
Nov 28, 2023 | 4.3600 | 4.4600 | 4.3000 | 4.3200 | 4.3200 | 47,700 |
Nov 27, 2023 | 4.4800 | 4.5000 | 4.3400 | 4.3600 | 4.3600 | 62,200 |
Nov 24, 2023 | 4.4500 | 4.5600 | 4.4000 | 4.4900 | 4.4900 | 20,900 |
Nov 22, 2023 | 4.4100 | 4.5800 | 4.3600 | 4.4100 | 4.4100 | 86,900 |
Nov 21, 2023 | 4.5400 | 4.5800 | 4.3700 | 4.3900 | 4.3900 | 94,000 |
Nov 20, 2023 | 4.5900 | 4.7100 | 4.5400 | 4.5800 | 4.5800 | 89,400 |
Nov 17, 2023 | 4.6400 | 4.6400 | 4.4800 | 4.6100 | 4.6100 | 72,500 |
Nov 16, 2023 | 4.7800 | 4.7800 | 4.5500 | 4.5900 | 4.5900 | 41,400 |
Nov 15, 2023 | 4.7000 | 5.0000 | 4.6800 | 4.7500 | 4.7500 | 80,700 |
Nov 14, 2023 | 4.5900 | 4.7500 | 4.4700 | 4.7400 | 4.7400 | 142,800 |
Nov 13, 2023 | 4.4500 | 4.4600 | 4.3700 | 4.3700 | 4.3700 | 70,700 |
Nov 10, 2023 | 4.6200 | 4.6300 | 4.2600 | 4.4800 | 4.4800 | 102,200 |
Nov 9, 2023 | 4.4900 | 4.9000 | 4.4900 | 4.5600 | 4.5600 | 209,000 |
Nov 8, 2023 | 4.6900 | 4.6900 | 4.4500 | 4.5300 | 4.5300 | 90,200 |
Nov 7, 2023 | 4.5800 | 4.7200 | 4.5400 | 4.6500 | 4.6500 | 73,000 |
Nov 6, 2023 | 4.7700 | 4.7700 | 4.5000 | 4.6200 | 4.6200 | 56,200 |
Nov 3, 2023 | 4.3500 | 4.8400 | 4.3500 | 4.7600 | 4.7600 | 104,000 |
Nov 2, 2023 | 4.4300 | 4.5000 | 4.3500 | 4.4900 | 4.4900 | 57,900 |
Nov 1, 2023 | 4.3500 | 4.3600 | 4.2600 | 4.3200 | 4.3200 | 46,700 |
Oct 31, 2023 | 4.4400 | 4.4400 | 4.3100 | 4.3800 | 4.3800 | 91,900 |
Oct 30, 2023 | 4.3600 | 4.7400 | 4.2700 | 4.4600 | 4.4600 | 72,300 |
Oct 27, 2023 | 4.3200 | 4.3400 | 4.2600 | 4.3100 | 4.3100 | 71,800 |
Oct 26, 2023 | 4.4400 | 4.4600 | 4.2600 | 4.3400 | 4.3400 | 109,500 |
Oct 25, 2023 | 4.5000 | 4.5400 | 4.3800 | 4.4100 | 4.4100 | 79,500 |
Oct 24, 2023 | 4.5400 | 4.6800 | 4.5400 | 4.5700 | 4.5700 | 86,400 |
Oct 23, 2023 | 4.3400 | 4.5500 | 4.2400 | 4.4700 | 4.4700 | 124,700 |
Oct 20, 2023 | 4.6300 | 4.6300 | 4.3600 | 4.3800 | 4.3800 | 130,100 |
Oct 19, 2023 | 4.8300 | 4.8600 | 4.5900 | 4.6200 | 4.6200 | 202,600 |
Oct 18, 2023 | 5.3000 | 5.3300 | 4.8500 | 4.8700 | 4.8700 | 273,700 |
Oct 17, 2023 | 4.8900 | 5.4900 | 4.8600 | 5.3700 | 5.3700 | 258,500 |
Oct 16, 2023 | 4.8000 | 4.9900 | 4.8000 | 4.9500 | 4.9500 | 109,200 |
Oct 13, 2023 | 4.9100 | 4.9100 | 4.7300 | 4.7700 | 4.7700 | 98,600 |
Oct 12, 2023 | 5.1900 | 5.1900 | 4.9000 | 4.9100 | 4.9100 | 53,100 |
Oct 11, 2023 | 5.3300 | 5.3900 | 5.1700 | 5.2100 | 5.2100 | 57,400 |
Oct 10, 2023 | 4.9600 | 5.4100 | 4.9600 | 5.3500 | 5.3500 | 114,700 |
Oct 9, 2023 | 4.8600 | 4.9800 | 4.8100 | 4.9600 | 4.9600 | 69,600 |
Oct 6, 2023 | 4.9400 | 5.0100 | 4.8300 | 4.9200 | 4.9200 | 76,500 |
Oct 5, 2023 | 5.0400 | 5.1000 | 4.9200 | 4.9700 | 4.9700 | 179,200 |
Oct 4, 2023 | 5.0300 | 5.1000 | 4.9600 | 5.0700 | 5.0700 | 106,300 |
Oct 3, 2023 | 5.1000 | 5.1900 | 4.9200 | 5.0900 | 5.0900 | 109,700 |
Oct 2, 2023 | 5.1100 | 5.1700 | 5.0000 | 5.1500 | 5.1500 | 84,800 |
Sep 29, 2023 | 5.1900 | 5.2000 | 5.0700 | 5.1300 | 5.1300 | 102,800 |
Sep 28, 2023 | 5.1200 | 5.2200 | 5.0900 | 5.1700 | 5.1700 | 76,600 |
Sep 27, 2023 | 5.1700 | 5.2200 | 5.0800 | 5.1400 | 5.1400 | 73,700 |
Sep 26, 2023 | 5.2900 | 5.3100 | 5.1200 | 5.1300 | 5.1300 | 100,400 |
Sep 25, 2023 | 5.3500 | 5.3800 | 5.2500 | 5.3400 | 5.3400 | 75,600 |
Sep 22, 2023 | 5.2500 | 5.3900 | 5.0600 | 5.3700 | 5.3700 | 466,500 |
Sep 21, 2023 | 5.3300 | 5.4700 | 5.2400 | 5.2500 | 5.2500 | 274,300 |
Sep 20, 2023 | 5.7400 | 5.8000 | 5.3900 | 5.4000 | 5.4000 | 1,947,500 |
Sep 19, 2023 | 5.7500 | 6.0300 | 5.6000 | 5.7100 | 5.7100 | 64,700 |
Sep 18, 2023 | 5.8800 | 5.8800 | 5.6800 | 5.7300 | 5.7300 | 74,800 |
Sep 15, 2023 | 5.9300 | 6.1400 | 5.8300 | 5.8500 | 5.8500 | 200,300 |
Sep 14, 2023 | 5.6500 | 6.0500 | 5.6500 | 5.9000 | 5.9000 | 196,800 |
Sep 13, 2023 | 5.6200 | 5.6200 | 5.4600 | 5.5200 | 5.5200 | 84,300 |
Sep 12, 2023 | 5.7500 | 5.7500 | 5.5800 | 5.6100 | 5.6100 | 68,400 |
Sep 11, 2023 | 5.7600 | 5.7800 | 5.4700 | 5.6300 | 5.6300 | 124,200 |
Sep 8, 2023 | 5.7000 | 5.7300 | 5.5800 | 5.6200 | 5.6200 | 75,000 |
Sep 7, 2023 | 6.0900 | 6.0900 | 5.6500 | 5.7100 | 5.7100 | 256,900 |
Sep 6, 2023 | 6.5200 | 6.5200 | 6.0600 | 6.0900 | 6.0900 | 115,000 |
Sep 5, 2023 | 6.5600 | 6.6500 | 6.4600 | 6.5200 | 6.5200 | 106,800 |
Sep 1, 2023 | 6.5600 | 6.6100 | 6.5200 | 6.5600 | 6.5600 | 80,400 |
Aug 31, 2023 | 6.4900 | 6.6100 | 6.4900 | 6.5000 | 6.5000 | 58,300 |
Aug 30, 2023 | 6.4200 | 6.5400 | 6.4100 | 6.5000 | 6.5000 | 36,400 |
Aug 29, 2023 | 6.3500 | 6.4400 | 6.3500 | 6.4100 | 6.4100 | 59,800 |
Aug 28, 2023 | 6.4000 | 6.4400 | 6.3400 | 6.3700 | 6.3700 | 49,100 |
Aug 25, 2023 | 6.4900 | 6.4900 | 6.2900 | 6.3400 | 6.3400 | 45,400 |
Aug 24, 2023 | 6.4100 | 6.5300 | 6.4100 | 6.4700 | 6.4700 | 48,400 |
Aug 23, 2023 | 6.4000 | 6.5300 | 6.3800 | 6.4700 | 6.4700 | 47,600 |
Aug 22, 2023 | 6.4500 | 6.6200 | 6.3300 | 6.3800 | 6.3800 | 113,800 |
Aug 21, 2023 | 6.5500 | 6.8700 | 6.3500 | 6.3700 | 6.3700 | 126,900 |
Aug 18, 2023 | 6.6900 | 6.8400 | 6.5300 | 6.5600 | 6.5600 | 177,200 |
Aug 17, 2023 | 6.9400 | 6.9700 | 6.6500 | 6.6700 | 6.6700 | 77,500 |
Aug 16, 2023 | 7.1400 | 7.3300 | 6.9300 | 6.9400 | 6.9400 | 87,300 |
Aug 15, 2023 | 7.2400 | 7.3400 | 7.1100 | 7.1500 | 7.1500 | 51,600 |
Aug 14, 2023 | 7.0400 | 7.3800 | 7.0400 | 7.3200 | 7.3200 | 50,100 |
Aug 11, 2023 | 7.1800 | 7.2100 | 7.0500 | 7.0900 | 7.0900 | 50,100 |
Aug 10, 2023 | 7.3900 | 7.4900 | 7.1300 | 7.1900 | 7.1900 | 152,100 |
Aug 9, 2023 | 7.5400 | 7.6000 | 7.1900 | 7.3600 | 7.3600 | 80,700 |
Aug 8, 2023 | 7.7100 | 7.7200 | 7.4100 | 7.5200 | 7.5200 | 77,400 |
Aug 7, 2023 | 7.6000 | 7.9500 | 7.6000 | 7.9300 | 7.9300 | 68,100 |
Aug 4, 2023 | 7.7000 | 7.7600 | 7.5800 | 7.6000 | 7.6000 | 51,400 |
Aug 3, 2023 | 7.6600 | 7.6800 | 7.5100 | 7.6800 | 7.6800 | 56,000 |
Aug 2, 2023 | 7.8500 | 7.9600 | 7.6500 | 7.6800 | 7.6800 | 52,900 |
Aug 1, 2023 | 7.8300 | 8.0100 | 7.7800 | 7.9700 | 7.9700 | 54,700 |
Jul 31, 2023 | 7.6800 | 8.0000 | 7.6500 | 7.9500 | 7.9500 | 45,500 |
Jul 28, 2023 | 7.7300 | 7.8200 | 7.5600 | 7.6100 | 7.6100 | 97,600 |
Jul 27, 2023 | 7.5200 | 7.8300 | 7.4800 | 7.6100 | 7.6100 | 82,100 |
Jul 26, 2023 | 7.4000 | 7.6400 | 7.4000 | 7.4900 | 7.4900 | 31,800 |
Jul 25, 2023 | 7.5300 | 7.5800 | 7.4000 | 7.4400 | 7.4400 | 27,600 |
Jul 24, 2023 | 7.6700 | 7.6800 | 7.4500 | 7.5000 | 7.5000 | 41,800 |
Jul 21, 2023 | 7.8300 | 7.8300 | 7.6500 | 7.6800 | 7.6800 | 58,200 |
Jul 20, 2023 | 7.7600 | 7.8400 | 7.7500 | 7.8200 | 7.8200 | 120,200 |
Jul 19, 2023 | 7.8400 | 7.9200 | 7.7700 | 7.8300 | 7.8300 | 40,400 |
Jul 18, 2023 | 7.7000 | 7.9100 | 7.7000 | 7.8400 | 7.8400 | 29,200 |
Jul 17, 2023 | 7.7500 | 7.9500 | 7.7200 | 7.7600 | 7.7600 | 29,500 |
Jul 14, 2023 | 7.5500 | 7.8500 | 7.5000 | 7.8000 | 7.8000 | 41,300 |
Jul 13, 2023 | 7.5700 | 7.8000 | 7.5200 | 7.6100 | 7.6100 | 49,700 |
Jul 12, 2023 | 7.7400 | 7.7400 | 7.5000 | 7.5800 | 7.5800 | 44,700 |
Jul 11, 2023 | 7.3800 | 7.5800 | 7.3800 | 7.5500 | 7.5500 | 45,200 |
Jul 10, 2023 | 7.7300 | 7.7900 | 7.3500 | 7.3700 | 7.3700 | 47,600 |
Jul 7, 2023 | 7.2300 | 7.9100 | 7.2300 | 7.7900 | 7.7900 | 225,600 |
Jul 6, 2023 | 6.9600 | 7.2500 | 6.8900 | 7.2200 | 7.2200 | 95,200 |
Jul 5, 2023 | 7.0300 | 7.1400 | 6.9100 | 7.0900 | 7.0900 | 30,700 |
Jul 3, 2023 | 7.1000 | 7.1200 | 7.0700 | 7.1000 | 7.1000 | 20,300 |
Jun 30, 2023 | 7.3900 | 7.3900 | 7.0800 | 7.1000 | 7.1000 | 57,800 |
Jun 29, 2023 | 7.1000 | 7.3100 | 7.0900 | 7.3000 | 7.3000 | 38,800 |
Jun 28, 2023 | 7.0100 | 7.0800 | 6.9700 | 7.0500 | 7.0500 | 28,900 |
Jun 27, 2023 | 7.0800 | 7.1000 | 7.0000 | 7.0500 | 7.0500 | 38,200 |
Jun 26, 2023 | 6.9500 | 7.1700 | 6.9500 | 7.0700 | 7.0700 | 34,700 |
Jun 23, 2023 | 6.8500 | 7.0800 | 6.8500 | 6.9900 | 6.9900 | 154,300 |
Jun 22, 2023 | 7.0400 | 7.0900 | 7.0000 | 7.0200 | 7.0200 | 19,000 |
Jun 21, 2023 | 7.1200 | 7.1800 | 7.0700 | 7.0700 | 7.0700 | 41,100 |
Jun 20, 2023 | 7.0400 | 7.1800 | 6.9400 | 7.1500 | 7.1500 | 46,300 |
Jun 16, 2023 | 7.1100 | 7.1100 | 6.9600 | 7.0300 | 7.0300 | 145,100 |
Jun 15, 2023 | 7.0400 | 7.2400 | 7.0000 | 7.0500 | 7.0500 | 71,500 |
Jun 14, 2023 | 7.3700 | 7.4200 | 7.0900 | 7.1200 | 7.1200 | 68,000 |
Jun 13, 2023 | 7.3700 | 7.4900 | 7.3700 | 7.4100 | 7.4100 | 57,100 |
Jun 12, 2023 | 7.2400 | 7.4200 | 7.2100 | 7.3500 | 7.3500 | 53,500 |
Jun 9, 2023 | 7.3000 | 7.5000 | 7.2000 | 7.2900 | 7.2900 | 67,200 |
Jun 8, 2023 | 7.8700 | 7.8700 | 7.4800 | 7.5200 | 7.5200 | 46,100 |
Jun 7, 2023 | 7.7400 | 8.1100 | 7.7200 | 7.8700 | 7.8700 | 122,600 |
Jun 6, 2023 | 7.0600 | 7.6500 | 7.0600 | 7.6200 | 7.6200 | 82,100 |
Jun 5, 2023 | 7.2300 | 7.2400 | 7.0700 | 7.1100 | 7.1100 | 59,000 |
Jun 2, 2023 | 7.1000 | 7.3200 | 6.8800 | 7.3000 | 7.3000 | 64,400 |
Jun 1, 2023 | 6.8500 | 7.0300 | 6.7300 | 6.9700 | 6.9700 | 65,900 |
May 31, 2023 | 6.8700 | 6.8900 | 6.6800 | 6.7900 | 6.7900 | 50,700 |
May 30, 2023 | 6.9200 | 6.9200 | 6.8100 | 6.9100 | 6.9100 | 37,000 |
May 26, 2023 | 6.8000 | 6.9300 | 6.8000 | 6.9300 | 6.9300 | 25,600 |
May 25, 2023 | 6.9600 | 6.9600 | 6.8500 | 6.8500 | 6.8500 | 29,300 |
May 24, 2023 | 6.9500 | 7.1000 | 6.9300 | 7.0400 | 7.0400 | 41,800 |
May 23, 2023 | 7.1800 | 7.2500 | 6.9400 | 7.0400 | 7.0400 | 35,000 |
May 22, 2023 | 7.0100 | 7.2400 | 7.0100 | 7.2100 | 7.2100 | 52,000 |
May 19, 2023 | 7.1900 | 7.1900 | 6.9800 | 7.0100 | 7.0100 | 23,900 |
May 18, 2023 | 6.9800 | 7.1000 | 6.9200 | 7.0900 | 7.0900 | 46,300 |
May 17, 2023 | 6.8000 | 7.1300 | 6.6100 | 7.0800 | 7.0800 | 139,300 |
May 16, 2023 | 6.7500 | 6.7900 | 6.5900 | 6.6400 | 6.6400 | 45,500 |
May 15, 2023 | 6.6100 | 6.8000 | 6.6100 | 6.7800 | 6.7800 | 55,000 |
May 12, 2023 | 6.7500 | 6.7600 | 6.5800 | 6.6200 | 6.6200 | 30,100 |
May 11, 2023 | 6.8600 | 6.9700 | 6.6500 | 6.6900 | 6.6900 | 65,400 |
May 10, 2023 | 7.2500 | 7.2500 | 6.7000 | 6.9100 | 6.9100 | 41,900 |
May 9, 2023 | 7.1400 | 7.2900 | 6.9000 | 7.1200 | 7.1200 | 58,600 |
May 8, 2023 | 7.0900 | 7.3200 | 6.9800 | 7.1000 | 7.1000 | 81,400 |
May 5, 2023 | 6.9300 | 7.0600 | 6.9000 | 7.0000 | 7.0000 | 72,500 |
May 4, 2023 | 6.9700 | 7.1000 | 6.6600 | 6.7700 | 6.7700 | 103,700 |
May 3, 2023 | 7.0300 | 7.3000 | 6.9900 | 6.9900 | 6.9900 | 53,000 |
May 2, 2023 | 7.3000 | 7.3000 | 6.8400 | 6.9400 | 6.9400 | 64,100 |
May 1, 2023 | 7.0000 | 7.1800 | 7.0000 | 7.0600 | 7.0600 | 48,900 |
Apr 28, 2023 | 7.0200 | 7.1400 | 7.0100 | 7.0400 | 7.0400 | 35,700 |
Apr 27, 2023 | 6.8500 | 7.0400 | 6.8400 | 7.0200 | 7.0200 | 44,400 |
Related Tickers
FLL Full House Resorts, Inc.
5.38
+3.46%
GDEN Golden Entertainment, Inc.
32.41
-2.44%
MCRI Monarch Casino & Resort, Inc.
68.07
-0.70%
RRR Red Rock Resorts, Inc.
54.12
-8.63%
MSC Studio City International Holdings Limited
7.12
+1.64%
PLYA Playa Hotels & Resorts N.V.
9.05
-0.98%
HIE.F Hilton Grand Vacations Inc.
41.40
0.00%
SKYZF SkyCity Entertainment Group Limited
1.2500
0.00%
RCTUF Reef Casino Trust
1.9000
0.00%
MIN.L Minoan Group Plc
0.7500
0.00%