CNTY - Century Casinos, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20199.689.689.539.589.5872,400
Jul 17, 20199.649.909.639.699.69161,500
Jul 16, 20199.439.729.439.659.65204,900
Jul 15, 20199.209.449.129.419.41301,800
Jul 12, 20199.239.279.169.229.22264,500
Jul 11, 20199.389.409.149.239.23103,700
Jul 10, 20199.499.509.309.369.36146,800
Jul 09, 20199.659.659.469.489.48161,300
Jul 08, 20199.709.709.649.679.67159,800
Jul 05, 20199.709.709.659.709.70114,600
Jul 03, 20199.7510.009.619.709.70143,300
Jul 02, 20199.709.749.649.709.70171,800
Jul 01, 20199.769.849.599.709.70223,100
Jun 28, 20199.689.729.599.709.70328,500
Jun 27, 20199.609.759.589.699.69566,700
Jun 26, 20199.739.799.629.699.69112,100
Jun 25, 20199.569.689.439.649.64102,600
Jun 24, 20199.859.939.559.559.55119,500
Jun 21, 201910.0810.169.689.869.86254,800
Jun 20, 201910.3510.359.9710.1510.15151,300
Jun 19, 201910.2110.3110.0810.2410.24155,100
Jun 18, 201910.3310.389.7810.1610.16196,300
Jun 17, 201910.0010.419.6010.0810.08802,000
Jun 14, 20199.169.318.999.019.0171,900
Jun 13, 20199.039.358.979.189.18260,400
Jun 12, 20199.009.068.929.029.0258,300
Jun 11, 20198.939.008.788.948.9457,600
Jun 10, 20198.959.078.898.918.9187,400
Jun 07, 20198.798.998.798.938.9367,500
Jun 06, 20198.888.898.718.758.7575,900
Jun 05, 20199.049.048.868.908.9079,000
Jun 04, 20198.879.028.739.009.00190,400
Jun 03, 20198.738.848.528.808.80119,000
May 31, 20198.778.848.728.748.7446,700
May 30, 20198.948.998.818.888.8873,500
May 29, 20199.069.068.828.938.9369,800
May 28, 20199.139.238.769.059.05113,400
May 24, 20199.259.269.039.129.1254,900
May 23, 20199.349.409.089.159.1569,900
May 22, 20199.409.449.259.409.40110,600
May 21, 20198.929.618.859.399.39495,600
May 20, 20199.039.038.858.858.8567,500
May 17, 20199.129.199.019.099.0944,600
May 16, 20199.159.289.109.149.1460,100
May 15, 20198.929.158.929.129.12115,800
May 14, 20199.009.138.959.029.0280,700
May 13, 20198.929.088.809.019.01126,400
May 10, 20198.909.098.829.009.00298,000
May 09, 20199.289.288.588.968.96142,200
May 08, 20198.989.078.929.009.0088,100
May 07, 20199.209.388.928.978.97121,800
May 06, 20199.309.319.159.279.2785,600
May 03, 20199.199.449.199.389.38137,700
May 02, 20199.089.308.249.159.15342,200
May 01, 20199.139.159.029.099.09111,100
Apr 30, 20199.079.159.049.109.10184,100
Apr 29, 20199.099.119.049.089.08235,700
Apr 26, 20199.069.158.969.049.04190,100
Apr 25, 20199.049.159.039.069.06103,200
Apr 24, 20198.919.078.919.049.0459,000
Apr 23, 20199.009.108.798.978.97103,800
Apr 22, 20199.029.078.949.019.0131,700
Apr 18, 20199.049.128.989.079.0742,600
Apr 17, 20199.099.179.039.099.0976,100
Apr 16, 20198.969.148.919.099.0993,500
Apr 15, 20199.099.158.918.938.9373,600
Apr 12, 20198.989.108.989.079.07115,600
Apr 11, 20199.009.108.928.928.92276,700
Apr 10, 20199.009.058.929.009.00162,800
Apr 09, 20199.019.108.958.998.99147,000
Apr 08, 20199.099.108.969.049.04111,100
Apr 05, 20199.059.109.009.109.1091,400
Apr 04, 20198.989.108.959.069.06136,000
Apr 03, 20198.979.008.898.958.9588,800
Apr 02, 20198.969.098.778.978.97265,700
Apr 01, 20199.119.268.968.978.9799,500
Mar 29, 20198.829.118.789.069.06177,000
Mar 28, 20198.828.858.698.778.77104,200
Mar 27, 20198.838.888.758.828.8236,400
Mar 26, 20198.868.988.798.858.8580,200
Mar 25, 20198.628.928.628.878.87101,800
Mar 22, 20198.908.908.618.708.70105,900
Mar 21, 20198.848.978.768.918.91104,100
Mar 20, 20198.338.907.588.858.85121,800
Mar 19, 20198.788.918.698.768.76105,600
Mar 18, 20198.808.828.618.788.7863,200
Mar 15, 20198.798.808.608.808.80262,600
Mar 14, 20198.748.918.298.808.80219,500
Mar 13, 20198.628.778.548.758.7597,000
Mar 12, 20198.418.718.348.598.5972,300
Mar 11, 20198.008.537.838.418.4195,000
Mar 08, 20198.048.218.048.148.1466,900
Mar 07, 20198.128.257.938.118.1162,700
Mar 06, 20198.338.448.068.128.1251,300
Mar 05, 20198.448.458.288.348.3450,400
Mar 04, 20198.478.538.448.468.4641,500
Mar 01, 20198.488.538.428.518.5157,100
Feb 28, 20198.458.528.438.438.4366,300
Feb 27, 20198.608.608.408.498.49185,600
Feb 26, 20198.618.748.588.618.6137,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...