CNTY - Century Casinos, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 20198.758.858.708.718.7165,100
Feb 22, 20198.658.758.568.728.7294,000
Feb 21, 20198.658.688.548.608.6060,700
Feb 20, 20198.728.758.418.668.6669,100
Feb 19, 20198.498.758.378.708.70166,800
Feb 15, 20198.398.578.398.508.5074,500
Feb 14, 20198.458.478.338.398.3960,700
Feb 13, 20198.368.557.818.518.51136,900
Feb 12, 20198.178.308.148.298.2963,300
Feb 11, 20198.188.218.068.178.1743,200
Feb 08, 20198.018.257.998.188.1850,800
Feb 07, 20198.078.197.887.967.9654,900
Feb 06, 20198.258.368.038.158.1545,000
Feb 05, 20197.808.377.808.308.3093,700
Feb 04, 20197.767.957.747.787.78174,800
Feb 01, 20197.717.957.677.767.7674,500
Jan 31, 20197.767.897.657.677.6792,800
Jan 30, 20197.617.877.617.767.76398,700
Jan 29, 20197.817.847.577.587.58132,200
Jan 28, 20197.818.187.727.767.7689,800
Jan 25, 20197.697.797.617.707.7046,900
Jan 24, 20197.557.737.477.637.6343,700
Jan 23, 20197.707.777.537.567.5641,800
Jan 22, 20197.687.907.537.707.7056,200
Jan 18, 20197.637.877.637.757.75169,000
Jan 17, 20197.687.837.527.617.61108,700
Jan 16, 20197.817.937.667.697.6941,000
Jan 15, 20197.707.867.607.777.7738,800
Jan 14, 20197.878.027.727.747.7447,400
Jan 11, 20197.697.917.487.877.8776,200
Jan 10, 20197.707.867.657.777.7732,800
Jan 09, 20197.777.867.647.737.73162,800
Jan 08, 20197.667.777.477.767.7661,900
Jan 07, 20197.317.607.317.607.6090,700
Jan 04, 20197.087.387.007.327.3271,400
Jan 03, 20197.167.316.956.986.9881,900
Jan 02, 20197.257.317.107.197.1960,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...