Advertisement
Advertisement
U.S. markets open in 5 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Century Casinos, Inc. (CNTY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
9.96+0.37 (+3.86%)
At close: 04:00PM EST
10.16 +0.20 (+2.01%)
After hours: 07:39PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20239.8510.419.779.969.96180,000
Feb 02, 20239.489.989.359.599.59220,200
Feb 01, 20238.909.188.809.089.08133,100
Jan 31, 20238.588.928.568.828.8243,500
Jan 30, 20238.788.798.348.458.4570,400
Jan 27, 20238.909.008.768.828.8225,000
Jan 26, 20238.929.188.528.938.9395,800
Jan 25, 20238.278.908.228.808.8070,400
Jan 24, 20238.388.498.228.388.3869,900
Jan 23, 20237.838.457.658.408.40102,600
Jan 20, 20237.627.947.517.787.7864,700
Jan 19, 20237.967.967.517.547.5451,400
Jan 18, 20237.888.307.827.967.9653,900
Jan 17, 20238.008.007.697.837.8324,500
Jan 13, 20237.928.007.827.977.9729,900
Jan 12, 20237.707.857.527.777.7739,000
Jan 11, 20237.667.757.577.637.6321,100
Jan 10, 20237.297.646.967.627.6219,000
Jan 09, 20237.507.647.297.367.3629,200
Jan 06, 20237.177.467.127.407.4037,200
Jan 05, 20237.167.247.127.197.1941,200
Jan 04, 20236.957.206.957.177.1729,400
Jan 03, 20237.107.186.886.956.9537,900
Dec 30, 20226.937.106.917.037.0321,700
Dec 29, 20226.837.016.807.007.0043,900
Dec 28, 20226.976.976.756.756.7538,100
Dec 27, 20227.057.196.816.926.9230,000
Dec 23, 20226.927.116.717.057.0530,100
Dec 22, 20227.027.026.786.946.9452,500
Dec 21, 20226.917.196.907.117.11137,900
Dec 20, 20226.856.906.636.806.8094,800
Dec 19, 20227.197.196.786.856.8567,500
Dec 16, 20227.097.257.047.157.15102,000
Dec 15, 20227.437.477.187.237.2359,800
Dec 14, 20227.617.737.397.537.5346,200
Dec 13, 20227.367.707.337.647.6480,900
Dec 12, 20227.477.497.137.207.20113,300
Dec 09, 20227.247.537.247.397.3952,600
Dec 08, 20227.167.397.167.347.3428,300
Dec 07, 20227.037.316.987.167.1655,700
Dec 06, 20227.107.316.967.077.07146,600
Dec 05, 20227.417.487.007.047.0436,900
Dec 02, 20227.447.647.347.437.4365,300
Dec 01, 20227.537.657.487.607.6017,600
Nov 30, 20227.387.497.147.477.4789,500
Nov 29, 20227.667.667.267.387.3854,200
Nov 28, 20227.927.977.567.667.6651,300
Nov 25, 20227.968.117.968.008.0018,100
Nov 23, 20227.868.057.807.987.9834,300
Nov 22, 20228.188.187.807.877.8740,800
Nov 21, 20228.098.237.888.148.1475,000
Nov 18, 20228.288.378.138.188.1845,800
Nov 17, 20227.988.157.928.118.1158,900
Nov 16, 20228.068.208.008.128.1255,900
Nov 15, 20228.108.378.038.168.1662,100
Nov 14, 20227.928.147.797.967.96106,000
Nov 11, 20227.918.127.647.927.9257,100
Nov 10, 20227.777.967.557.847.8483,400
Nov 09, 20227.347.597.037.467.4686,000
Nov 08, 20227.117.497.057.467.46185,900
Nov 07, 20227.107.117.017.117.1167,100
Nov 04, 20227.217.346.807.017.01330,600
Nov 03, 20227.557.597.367.447.4435,900
Nov 02, 20227.868.097.637.687.6832,000
Nov 01, 20227.998.117.817.947.9441,300
Oct 31, 20227.748.087.747.957.9561,900
Oct 28, 20227.547.757.387.747.7440,500
Oct 27, 20227.787.847.507.567.5648,400
Oct 26, 20227.597.967.597.717.7180,800
Oct 25, 20227.347.687.347.567.5642,700
Oct 24, 20227.207.307.047.307.3037,700
Oct 21, 20227.057.286.987.227.2268,100
Oct 20, 20226.887.106.887.007.0054,700
Oct 19, 20226.947.066.766.846.8445,600
Oct 18, 20227.027.106.946.996.9939,700
Oct 17, 20226.866.996.806.846.8438,900
Oct 14, 20226.846.856.646.676.6731,400
Oct 13, 20226.456.886.386.736.7364,200
Oct 12, 20226.566.676.386.606.6047,900
Oct 11, 20226.386.736.266.596.5968,700
Oct 10, 20226.696.716.106.386.38330,200
Oct 07, 20226.846.876.656.706.7062,900
Oct 06, 20226.937.106.866.996.9929,600
Oct 05, 20227.117.496.906.956.9589,600
Oct 04, 20226.667.236.667.237.2383,700
Oct 03, 20226.636.696.536.556.5544,500
Sep 30, 20226.726.896.506.566.5664,900
Sep 29, 20226.676.696.486.666.66120,300
Sep 28, 20226.616.866.616.766.7666,800
Sep 27, 20226.706.916.506.546.5449,900
Sep 26, 20226.436.806.436.656.6582,000
Sep 23, 20226.636.636.346.436.4381,300
Sep 22, 20227.457.466.756.756.75142,900
Sep 21, 20227.537.607.437.457.45104,200
Sep 20, 20227.467.617.457.467.4650,000
Sep 19, 20227.547.677.467.517.5141,900
Sep 16, 20227.457.617.457.597.59101,800
Sep 15, 20227.637.847.457.577.5737,700
Sep 14, 20227.577.597.457.557.5558,600
Sep 13, 20227.707.807.537.567.5670,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement