Century Casinos, Inc. (CNTY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.59

-0.27

(-2.49%)

At close: 04:00PM EST

10.92

+0.33

(+3.12%)

After hours:

04:54PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2022	10.84	10.92	10.50	10.59	10.59	140,083
Jan 14, 2022	11.35	11.35	10.62	10.86	10.86	196,600
Jan 13, 2022	11.76	11.78	11.25	11.35	11.35	243,300
Jan 12, 2022	12.22	12.38	11.72	11.74	11.74	154,700
Jan 11, 2022	11.45	12.18	11.40	12.07	12.07	213,800
Jan 10, 2022	11.82	11.82	11.20	11.56	11.56	95,000
Jan 07, 2022	12.10	12.45	11.82	11.85	11.85	111,100
Jan 06, 2022	12.25	12.41	11.93	12.15	12.15	70,700
Jan 05, 2022	12.91	13.10	12.04	12.11	12.11	105,600
Jan 04, 2022	12.57	13.19	12.57	12.82	12.82	121,200
Jan 03, 2022	12.34	12.96	12.29	12.38	12.38	72,200
Dec 31, 2021	12.14	12.44	12.01	12.18	12.18	140,800
Dec 30, 2021	12.18	12.47	12.13	12.24	12.24	94,900
Dec 29, 2021	12.20	12.37	11.91	12.19	12.19	147,100
Dec 28, 2021	12.63	12.94	12.21	12.22	12.22	111,200
Dec 27, 2021	12.69	12.72	12.45	12.70	12.70	98,900
Dec 23, 2021	12.69	12.76	12.59	12.74	12.74	75,000
Dec 22, 2021	12.39	12.81	12.39	12.65	12.65	104,500
Dec 21, 2021	11.96	12.50	11.90	12.40	12.40	166,800
Dec 20, 2021	11.76	12.05	11.50	11.79	11.79	117,900
Dec 17, 2021	12.10	12.24	11.52	12.05	12.05	241,700
Dec 16, 2021	12.93	12.93	11.92	12.09	12.09	200,900
Dec 15, 2021	12.88	12.98	12.23	12.86	12.86	110,000
Dec 14, 2021	12.96	13.20	12.83	12.92	12.92	109,400
Dec 13, 2021	13.12	13.16	12.57	13.00	13.00	124,100
Dec 10, 2021	13.73	13.90	12.93	13.42	13.42	83,400
Dec 09, 2021	13.82	14.24	13.15	13.63	13.63	161,700
Dec 08, 2021	13.90	14.43	13.83	14.13	14.13	42,800
Dec 07, 2021	14.10	14.50	13.83	13.88	13.88	91,100
Dec 06, 2021	13.32	14.21	13.22	13.83	13.83	113,800
Dec 03, 2021	13.26	13.45	12.82	13.21	13.21	90,500
Dec 02, 2021	12.61	13.33	12.56	13.24	13.24	96,300
Dec 01, 2021	13.47	13.73	12.60	12.66	12.66	119,100
Nov 30, 2021	12.96	13.31	12.51	13.05	13.05	114,900
Nov 29, 2021	13.80	14.20	13.14	13.19	13.19	101,100
Nov 26, 2021	13.89	14.17	13.06	13.49	13.49	174,900
Nov 24, 2021	14.32	14.80	14.26	14.69	14.69	349,900
Nov 23, 2021	14.75	14.81	14.30	14.48	14.48	143,200
Nov 22, 2021	14.92	15.37	14.72	14.81	14.81	470,300
Nov 19, 2021	14.65	15.06	14.51	14.81	14.81	116,600
Nov 18, 2021	15.34	15.49	14.78	14.92	14.92	157,200
Nov 17, 2021	15.05	15.40	14.90	15.28	15.28	116,000
Nov 16, 2021	15.40	15.40	14.75	15.14	15.14	89,700
Nov 15, 2021	15.10	15.59	15.00	15.56	15.56	131,500
Nov 12, 2021	15.05	15.12	14.90	15.00	15.00	77,600
Nov 11, 2021	14.90	15.30	14.90	15.05	15.05	87,300
Nov 10, 2021	15.05	15.24	14.85	14.93	14.93	135,500
Nov 09, 2021	15.43	15.50	14.76	15.27	15.27	128,500
Nov 08, 2021	15.59	16.44	15.20	15.44	15.44	197,800
Nov 05, 2021	15.25	15.89	14.50	15.75	15.75	360,500
Nov 04, 2021	15.91	15.91	13.28	13.71	13.71	648,800
Nov 03, 2021	15.32	16.08	14.87	15.82	15.82	137,300
Nov 02, 2021	15.60	15.66	15.22	15.43	15.43	79,600
Nov 01, 2021	14.86	15.63	14.71	15.60	15.60	102,100
Oct 29, 2021	15.01	15.19	14.62	14.80	14.80	95,900
Oct 28, 2021	15.36	15.37	14.71	14.96	14.96	138,600
Oct 27, 2021	15.30	15.73	15.17	15.30	15.30	137,700
Oct 26, 2021	14.87	15.70	14.57	15.34	15.34	265,000
Oct 25, 2021	14.48	14.84	14.12	14.84	14.84	94,500
Oct 22, 2021	14.65	14.65	14.19	14.55	14.55	81,900
Oct 21, 2021	14.40	15.10	14.40	14.70	14.70	164,400
Oct 20, 2021	14.56	14.59	14.18	14.36	14.36	60,600
Oct 19, 2021	14.74	14.80	14.44	14.56	14.56	69,300
Oct 18, 2021	14.50	14.81	14.41	14.72	14.72	76,000
Oct 15, 2021	13.77	15.10	13.77	14.59	14.59	127,300
Oct 14, 2021	14.81	15.00	14.68	14.92	14.92	142,300
Oct 13, 2021	14.64	14.67	14.18	14.62	14.62	71,100
Oct 12, 2021	13.92	14.75	13.79	14.64	14.64	142,300
Oct 11, 2021	14.54	14.63	13.80	13.86	13.86	139,000
Oct 08, 2021	14.72	15.10	14.32	14.41	14.41	114,400
Oct 07, 2021	14.19	15.49	13.99	14.55	14.55	564,800
Oct 06, 2021	13.90	14.12	13.62	14.10	14.10	69,700
Oct 05, 2021	14.24	14.40	13.84	14.19	14.19	72,300
Oct 04, 2021	14.29	14.60	13.95	14.21	14.21	114,900
Oct 01, 2021	13.58	14.37	13.58	14.18	14.18	164,400
Sep 30, 2021	13.61	13.84	13.26	13.47	13.47	113,600
Sep 29, 2021	13.78	13.78	13.37	13.53	13.53	66,500
Sep 28, 2021	13.90	13.99	13.56	13.77	13.77	90,400
Sep 27, 2021	13.49	14.09	13.49	13.87	13.87	131,800
Sep 24, 2021	13.40	13.64	13.31	13.47	13.47	68,500
Sep 23, 2021	13.33	13.78	13.33	13.50	13.50	101,800
Sep 22, 2021	12.63	13.35	12.63	13.27	13.27	99,900
Sep 21, 2021	12.60	12.78	12.28	12.47	12.47	60,900
Sep 20, 2021	12.27	12.66	12.17	12.49	12.49	90,500
Sep 17, 2021	12.70	12.82	12.43	12.67	12.67	246,500
Sep 16, 2021	13.03	13.03	12.35	12.58	12.58	176,000
Sep 15, 2021	12.80	13.02	12.39	12.97	12.97	90,400
Sep 14, 2021	13.22	13.22	12.64	12.78	12.78	148,400
Sep 13, 2021	13.47	13.63	12.83	13.22	13.22	84,200
Sep 10, 2021	14.08	14.17	13.30	13.41	13.41	115,600
Sep 09, 2021	13.30	14.64	13.25	13.94	13.94	387,100
Sep 08, 2021	13.71	13.78	13.29	13.41	13.41	103,100
Sep 07, 2021	13.25	13.79	13.17	13.76	13.76	139,000
Sep 03, 2021	13.21	13.42	12.84	13.37	13.37	93,400
Sep 02, 2021	13.33	13.66	13.20	13.23	13.23	59,400
Sep 01, 2021	13.39	13.45	13.03	13.23	13.23	98,000
Aug 31, 2021	13.14	13.65	13.14	13.37	13.37	112,600
Aug 30, 2021	13.63	13.79	13.16	13.22	13.22	82,500
Aug 27, 2021	13.04	13.66	12.90	13.56	13.56	127,900
Aug 26, 2021	13.30	13.55	12.76	12.89	12.89	109,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,577.11-85.74(-1.84%)

Dow 3035,368.47-543.34(-1.51%)

Nasdaq14,506.90-386.86(-2.60%)

Russell 20002,096.23-66.23(-3.06%)

Crude Oil86.87+1.44(+1.69%)

Gold1,813.30+0.90(+0.05%)

Century Casinos, Inc. (CNTY)

S&P 500
4,577.11
-85.74(-1.84%)

Dow 30
35,368.47
-543.34(-1.51%)

Nasdaq
14,506.90
-386.86(-2.60%)

Russell 2000
2,096.23
-66.23(-3.06%)

Crude Oil
86.87
+1.44(+1.69%)

Gold
1,813.30
+0.90(+0.05%)