CNTY - Century Casinos, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20208.218.218.008.048.0450,800
Feb 20, 20207.958.187.918.168.1649,200
Feb 19, 20207.948.227.947.957.9528,100
Feb 18, 20208.088.127.917.937.9374,100
Feb 14, 20208.298.308.108.118.1138,400
Feb 13, 20208.348.378.218.328.32306,700
Feb 12, 20208.308.438.308.358.35203,400
Feb 11, 20208.258.338.138.248.2496,600
Feb 10, 20208.418.468.138.218.2174,800
Feb 07, 20208.518.658.378.388.38143,400
Feb 06, 20208.868.958.508.508.50179,500
Feb 05, 20208.688.888.618.808.8085,500
Feb 04, 20208.648.818.558.578.57129,100
Feb 03, 20208.408.628.348.568.56112,900
Jan 31, 20208.358.608.258.338.33112,800
Jan 30, 20208.308.698.288.378.3793,400
Jan 29, 20208.268.398.218.328.3286,100
Jan 28, 20208.168.358.018.258.25109,400
Jan 27, 20208.138.248.048.128.1246,200
Jan 24, 20208.188.318.108.218.2142,500
Jan 23, 20208.048.278.008.148.1482,700
Jan 22, 20208.008.157.878.058.0559,200
Jan 21, 20208.228.227.978.018.0154,800
Jan 17, 20208.378.378.148.208.2047,000
Jan 16, 20208.408.508.298.308.3049,600
Jan 15, 20208.148.448.148.328.3258,800
Jan 14, 20208.188.248.098.138.1343,700
Jan 13, 20207.938.227.878.178.1771,600
Jan 10, 20207.888.027.857.917.9180,600
Jan 09, 20207.978.007.827.857.8568,000
Jan 08, 20207.797.897.727.867.8674,500
Jan 07, 20208.128.127.787.807.8036,300
Jan 06, 20207.848.257.788.168.16115,800
Jan 03, 20207.827.967.827.907.9042,500
Jan 02, 20207.987.987.737.947.9464,100
Dec 31, 20197.698.047.697.927.9265,200
Dec 30, 20197.817.817.677.777.7771,000
Dec 27, 20197.987.987.787.817.8154,800
Dec 26, 20197.928.057.887.977.9714,700
Dec 24, 20197.967.967.887.937.9333,900
Dec 23, 20197.998.027.877.977.97135,800
Dec 20, 20198.058.207.957.987.98159,000
Dec 19, 20198.108.108.008.058.05155,100
Dec 18, 20198.138.158.048.098.0956,100
Dec 17, 20198.168.168.038.108.1040,500
Dec 16, 20198.458.488.118.158.1549,900
Dec 13, 20198.588.588.288.378.3773,300
Dec 12, 20198.688.918.268.588.58147,800
Dec 11, 20198.328.628.168.588.5887,600
Dec 10, 20197.998.317.938.318.3169,700
Dec 09, 20198.078.177.917.987.9837,400
Dec 06, 20197.718.157.718.098.09126,600
Dec 05, 20197.897.907.687.707.7095,200
Dec 04, 20197.988.017.877.937.9367,700
Dec 03, 20197.977.977.807.947.9455,500
Dec 02, 20198.128.147.868.048.0468,300
Nov 29, 20198.068.138.048.108.1031,500
Nov 27, 20198.148.178.018.058.0572,300
Nov 26, 20198.128.248.058.128.1290,900
Nov 25, 20197.898.237.898.208.2090,000
Nov 22, 20197.857.947.727.867.8666,900
Nov 21, 20197.917.917.747.817.8126,500
Nov 20, 20197.868.027.857.877.8794,600
Nov 19, 20197.947.947.837.917.9167,800
Nov 18, 20197.737.877.597.857.8576,000
Nov 15, 20197.877.887.657.787.7873,600
Nov 14, 20197.868.047.817.827.8250,800
Nov 13, 20197.717.867.587.827.8291,000
Nov 12, 20197.587.777.587.777.7781,300
Nov 11, 20197.667.767.577.607.6064,200
Nov 08, 20197.807.827.667.707.7068,200
Nov 07, 20197.817.957.797.827.8265,800
Nov 06, 20197.817.827.577.777.7786,600
Nov 05, 20197.978.157.617.827.82178,100
Nov 04, 20197.268.197.268.008.00317,400
Nov 01, 20197.437.937.427.917.91162,000
Oct 31, 20197.387.477.347.397.39139,700
Oct 30, 20197.557.667.377.407.40158,500
Oct 29, 20197.487.677.487.507.50127,700
Oct 28, 20197.547.747.497.507.50174,800
Oct 25, 20197.367.717.367.497.49103,800
Oct 24, 20197.977.977.407.437.43142,400
Oct 23, 20198.218.217.827.957.9593,000
Oct 22, 20197.818.317.798.218.21121,900
Oct 21, 20197.698.217.697.807.80173,400
Oct 18, 20196.957.336.957.327.32103,800
Oct 17, 20197.267.306.977.067.06213,400
Oct 16, 20197.377.427.167.297.2971,100
Oct 15, 20197.417.557.307.417.4150,800
Oct 14, 20197.427.457.297.407.4037,200
Oct 11, 20197.427.587.417.477.4749,100
Oct 10, 20197.577.617.317.337.3368,000
Oct 09, 20197.407.577.407.557.5577,400
Oct 08, 20197.507.507.327.387.3870,300
Oct 07, 20197.457.607.407.507.5078,200
Oct 04, 20197.577.577.327.467.4684,300
Oct 03, 20197.527.637.397.567.5658,400
Oct 02, 20197.367.557.217.537.53124,400
Oct 01, 20197.797.817.407.417.41101,100
Sep 30, 20197.727.777.627.737.7353,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...