Advertisement
Advertisement
U.S. markets open in 5 hours 18 minutes
S&P Futures
4,124.75 -23.00 (-0.55%) Dow Futures
33,816.00 -146.00 (-0.43%) Nasdaq Futures
12,534.25 -89.75 (-0.71%) Russell 2000 Futures
1,981.30 -12.20 (-0.61%) Crude Oil
73.59 +0.20 (+0.27%) Gold
1,891.00 +14.40 (+0.77%)
Century Casinos, Inc. (CNTY)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 9.85 | 10.41 | 9.77 | 9.96 | 9.96 | 180,000 |
| Feb 02, 2023 | 9.48 | 9.98 | 9.35 | 9.59 | 9.59 | 220,200 |
| Feb 01, 2023 | 8.90 | 9.18 | 8.80 | 9.08 | 9.08 | 133,100 |
| Jan 31, 2023 | 8.58 | 8.92 | 8.56 | 8.82 | 8.82 | 43,500 |
| Jan 30, 2023 | 8.78 | 8.79 | 8.34 | 8.45 | 8.45 | 70,400 |
| Jan 27, 2023 | 8.90 | 9.00 | 8.76 | 8.82 | 8.82 | 25,000 |
| Jan 26, 2023 | 8.92 | 9.18 | 8.52 | 8.93 | 8.93 | 95,800 |
| Jan 25, 2023 | 8.27 | 8.90 | 8.22 | 8.80 | 8.80 | 70,400 |
| Jan 24, 2023 | 8.38 | 8.49 | 8.22 | 8.38 | 8.38 | 69,900 |
| Jan 23, 2023 | 7.83 | 8.45 | 7.65 | 8.40 | 8.40 | 102,600 |
| Jan 20, 2023 | 7.62 | 7.94 | 7.51 | 7.78 | 7.78 | 64,700 |
| Jan 19, 2023 | 7.96 | 7.96 | 7.51 | 7.54 | 7.54 | 51,400 |
| Jan 18, 2023 | 7.88 | 8.30 | 7.82 | 7.96 | 7.96 | 53,900 |
| Jan 17, 2023 | 8.00 | 8.00 | 7.69 | 7.83 | 7.83 | 24,500 |
| Jan 13, 2023 | 7.92 | 8.00 | 7.82 | 7.97 | 7.97 | 29,900 |
| Jan 12, 2023 | 7.70 | 7.85 | 7.52 | 7.77 | 7.77 | 39,000 |
| Jan 11, 2023 | 7.66 | 7.75 | 7.57 | 7.63 | 7.63 | 21,100 |
| Jan 10, 2023 | 7.29 | 7.64 | 6.96 | 7.62 | 7.62 | 19,000 |
| Jan 09, 2023 | 7.50 | 7.64 | 7.29 | 7.36 | 7.36 | 29,200 |
| Jan 06, 2023 | 7.17 | 7.46 | 7.12 | 7.40 | 7.40 | 37,200 |
| Jan 05, 2023 | 7.16 | 7.24 | 7.12 | 7.19 | 7.19 | 41,200 |
| Jan 04, 2023 | 6.95 | 7.20 | 6.95 | 7.17 | 7.17 | 29,400 |
| Jan 03, 2023 | 7.10 | 7.18 | 6.88 | 6.95 | 6.95 | 37,900 |
| Dec 30, 2022 | 6.93 | 7.10 | 6.91 | 7.03 | 7.03 | 21,700 |
| Dec 29, 2022 | 6.83 | 7.01 | 6.80 | 7.00 | 7.00 | 43,900 |
| Dec 28, 2022 | 6.97 | 6.97 | 6.75 | 6.75 | 6.75 | 38,100 |
| Dec 27, 2022 | 7.05 | 7.19 | 6.81 | 6.92 | 6.92 | 30,000 |
| Dec 23, 2022 | 6.92 | 7.11 | 6.71 | 7.05 | 7.05 | 30,100 |
| Dec 22, 2022 | 7.02 | 7.02 | 6.78 | 6.94 | 6.94 | 52,500 |
| Dec 21, 2022 | 6.91 | 7.19 | 6.90 | 7.11 | 7.11 | 137,900 |
| Dec 20, 2022 | 6.85 | 6.90 | 6.63 | 6.80 | 6.80 | 94,800 |
| Dec 19, 2022 | 7.19 | 7.19 | 6.78 | 6.85 | 6.85 | 67,500 |
| Dec 16, 2022 | 7.09 | 7.25 | 7.04 | 7.15 | 7.15 | 102,000 |
| Dec 15, 2022 | 7.43 | 7.47 | 7.18 | 7.23 | 7.23 | 59,800 |
| Dec 14, 2022 | 7.61 | 7.73 | 7.39 | 7.53 | 7.53 | 46,200 |
| Dec 13, 2022 | 7.36 | 7.70 | 7.33 | 7.64 | 7.64 | 80,900 |
| Dec 12, 2022 | 7.47 | 7.49 | 7.13 | 7.20 | 7.20 | 113,300 |
| Dec 09, 2022 | 7.24 | 7.53 | 7.24 | 7.39 | 7.39 | 52,600 |
| Dec 08, 2022 | 7.16 | 7.39 | 7.16 | 7.34 | 7.34 | 28,300 |
| Dec 07, 2022 | 7.03 | 7.31 | 6.98 | 7.16 | 7.16 | 55,700 |
| Dec 06, 2022 | 7.10 | 7.31 | 6.96 | 7.07 | 7.07 | 146,600 |
| Dec 05, 2022 | 7.41 | 7.48 | 7.00 | 7.04 | 7.04 | 36,900 |
| Dec 02, 2022 | 7.44 | 7.64 | 7.34 | 7.43 | 7.43 | 65,300 |
| Dec 01, 2022 | 7.53 | 7.65 | 7.48 | 7.60 | 7.60 | 17,600 |
| Nov 30, 2022 | 7.38 | 7.49 | 7.14 | 7.47 | 7.47 | 89,500 |
| Nov 29, 2022 | 7.66 | 7.66 | 7.26 | 7.38 | 7.38 | 54,200 |
| Nov 28, 2022 | 7.92 | 7.97 | 7.56 | 7.66 | 7.66 | 51,300 |
| Nov 25, 2022 | 7.96 | 8.11 | 7.96 | 8.00 | 8.00 | 18,100 |
| Nov 23, 2022 | 7.86 | 8.05 | 7.80 | 7.98 | 7.98 | 34,300 |
| Nov 22, 2022 | 8.18 | 8.18 | 7.80 | 7.87 | 7.87 | 40,800 |
| Nov 21, 2022 | 8.09 | 8.23 | 7.88 | 8.14 | 8.14 | 75,000 |
| Nov 18, 2022 | 8.28 | 8.37 | 8.13 | 8.18 | 8.18 | 45,800 |
| Nov 17, 2022 | 7.98 | 8.15 | 7.92 | 8.11 | 8.11 | 58,900 |
| Nov 16, 2022 | 8.06 | 8.20 | 8.00 | 8.12 | 8.12 | 55,900 |
| Nov 15, 2022 | 8.10 | 8.37 | 8.03 | 8.16 | 8.16 | 62,100 |
| Nov 14, 2022 | 7.92 | 8.14 | 7.79 | 7.96 | 7.96 | 106,000 |
| Nov 11, 2022 | 7.91 | 8.12 | 7.64 | 7.92 | 7.92 | 57,100 |
| Nov 10, 2022 | 7.77 | 7.96 | 7.55 | 7.84 | 7.84 | 83,400 |
| Nov 09, 2022 | 7.34 | 7.59 | 7.03 | 7.46 | 7.46 | 86,000 |
| Nov 08, 2022 | 7.11 | 7.49 | 7.05 | 7.46 | 7.46 | 185,900 |
| Nov 07, 2022 | 7.10 | 7.11 | 7.01 | 7.11 | 7.11 | 67,100 |
| Nov 04, 2022 | 7.21 | 7.34 | 6.80 | 7.01 | 7.01 | 330,600 |
| Nov 03, 2022 | 7.55 | 7.59 | 7.36 | 7.44 | 7.44 | 35,900 |
| Nov 02, 2022 | 7.86 | 8.09 | 7.63 | 7.68 | 7.68 | 32,000 |
| Nov 01, 2022 | 7.99 | 8.11 | 7.81 | 7.94 | 7.94 | 41,300 |
| Oct 31, 2022 | 7.74 | 8.08 | 7.74 | 7.95 | 7.95 | 61,900 |
| Oct 28, 2022 | 7.54 | 7.75 | 7.38 | 7.74 | 7.74 | 40,500 |
| Oct 27, 2022 | 7.78 | 7.84 | 7.50 | 7.56 | 7.56 | 48,400 |
| Oct 26, 2022 | 7.59 | 7.96 | 7.59 | 7.71 | 7.71 | 80,800 |
| Oct 25, 2022 | 7.34 | 7.68 | 7.34 | 7.56 | 7.56 | 42,700 |
| Oct 24, 2022 | 7.20 | 7.30 | 7.04 | 7.30 | 7.30 | 37,700 |
| Oct 21, 2022 | 7.05 | 7.28 | 6.98 | 7.22 | 7.22 | 68,100 |
| Oct 20, 2022 | 6.88 | 7.10 | 6.88 | 7.00 | 7.00 | 54,700 |
| Oct 19, 2022 | 6.94 | 7.06 | 6.76 | 6.84 | 6.84 | 45,600 |
| Oct 18, 2022 | 7.02 | 7.10 | 6.94 | 6.99 | 6.99 | 39,700 |
| Oct 17, 2022 | 6.86 | 6.99 | 6.80 | 6.84 | 6.84 | 38,900 |
| Oct 14, 2022 | 6.84 | 6.85 | 6.64 | 6.67 | 6.67 | 31,400 |
| Oct 13, 2022 | 6.45 | 6.88 | 6.38 | 6.73 | 6.73 | 64,200 |
| Oct 12, 2022 | 6.56 | 6.67 | 6.38 | 6.60 | 6.60 | 47,900 |
| Oct 11, 2022 | 6.38 | 6.73 | 6.26 | 6.59 | 6.59 | 68,700 |
| Oct 10, 2022 | 6.69 | 6.71 | 6.10 | 6.38 | 6.38 | 330,200 |
| Oct 07, 2022 | 6.84 | 6.87 | 6.65 | 6.70 | 6.70 | 62,900 |
| Oct 06, 2022 | 6.93 | 7.10 | 6.86 | 6.99 | 6.99 | 29,600 |
| Oct 05, 2022 | 7.11 | 7.49 | 6.90 | 6.95 | 6.95 | 89,600 |
| Oct 04, 2022 | 6.66 | 7.23 | 6.66 | 7.23 | 7.23 | 83,700 |
| Oct 03, 2022 | 6.63 | 6.69 | 6.53 | 6.55 | 6.55 | 44,500 |
| Sep 30, 2022 | 6.72 | 6.89 | 6.50 | 6.56 | 6.56 | 64,900 |
| Sep 29, 2022 | 6.67 | 6.69 | 6.48 | 6.66 | 6.66 | 120,300 |
| Sep 28, 2022 | 6.61 | 6.86 | 6.61 | 6.76 | 6.76 | 66,800 |
| Sep 27, 2022 | 6.70 | 6.91 | 6.50 | 6.54 | 6.54 | 49,900 |
| Sep 26, 2022 | 6.43 | 6.80 | 6.43 | 6.65 | 6.65 | 82,000 |
| Sep 23, 2022 | 6.63 | 6.63 | 6.34 | 6.43 | 6.43 | 81,300 |
| Sep 22, 2022 | 7.45 | 7.46 | 6.75 | 6.75 | 6.75 | 142,900 |
| Sep 21, 2022 | 7.53 | 7.60 | 7.43 | 7.45 | 7.45 | 104,200 |
| Sep 20, 2022 | 7.46 | 7.61 | 7.45 | 7.46 | 7.46 | 50,000 |
| Sep 19, 2022 | 7.54 | 7.67 | 7.46 | 7.51 | 7.51 | 41,900 |
| Sep 16, 2022 | 7.45 | 7.61 | 7.45 | 7.59 | 7.59 | 101,800 |
| Sep 15, 2022 | 7.63 | 7.84 | 7.45 | 7.57 | 7.57 | 37,700 |
| Sep 14, 2022 | 7.57 | 7.59 | 7.45 | 7.55 | 7.55 | 58,600 |
| Sep 13, 2022 | 7.70 | 7.80 | 7.53 | 7.56 | 7.56 | 70,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
