CNTY - Century Casinos, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20186.676.866.666.686.6873,200
Dec 13, 20186.636.916.586.716.71172,100
Dec 12, 20186.947.056.806.876.8773,200
Dec 11, 20186.756.966.756.886.8866,700
Dec 10, 20186.847.076.696.736.7352,900
Dec 07, 20187.117.236.776.836.83106,100
Dec 06, 20187.007.327.007.097.09124,600
Dec 04, 20187.207.247.007.047.0494,500
Dec 03, 20187.517.577.097.197.19105,500
Nov 30, 20187.437.557.407.467.4694,800
Nov 29, 20187.737.807.387.517.51143,700
Nov 28, 20187.437.847.387.757.75109,400
Nov 27, 20187.357.457.237.407.4038,000
Nov 26, 20187.467.667.277.387.3863,700
Nov 23, 20187.217.507.117.417.4148,200
Nov 21, 20187.107.387.107.207.2093,200
Nov 20, 20187.207.277.067.117.11255,800
Nov 19, 20187.057.287.007.177.17185,400
Nov 16, 20187.067.196.937.057.05122,900
Nov 15, 20186.967.176.967.127.1263,600
Nov 14, 20187.057.136.957.017.0193,800
Nov 13, 20187.057.176.906.996.9957,600
Nov 12, 20187.007.116.926.996.9970,600
Nov 09, 20186.947.056.717.017.01155,500
Nov 08, 20186.946.996.606.956.9577,400
Nov 07, 20186.306.976.216.966.96137,300
Nov 06, 20186.296.366.226.286.2854,600
Nov 05, 20186.456.476.286.306.3086,200
Nov 02, 20186.336.616.256.456.4569,700
Nov 01, 20186.286.495.776.326.3265,100
Oct 31, 20186.086.296.046.246.2482,300
Oct 30, 20186.146.185.966.006.00100,300
Oct 29, 20186.246.496.096.156.15114,800
Oct 26, 20186.206.396.156.196.19127,600
Oct 25, 20186.086.365.996.256.25645,000
Oct 24, 20186.296.416.006.036.03124,700
Oct 23, 20186.456.486.256.286.2895,700
Oct 22, 20186.536.636.486.506.50107,200
Oct 19, 20186.616.706.456.516.51122,300
Oct 18, 20186.756.816.596.606.60107,000
Oct 17, 20186.836.896.736.796.7979,800
Oct 16, 20186.606.946.556.876.87191,100
Oct 15, 20186.586.696.456.616.61126,200
Oct 12, 20186.806.806.506.566.56137,800
Oct 11, 20186.456.816.456.766.76181,000
Oct 10, 20186.626.706.416.456.45142,400
Oct 09, 20186.756.956.636.656.65144,600
Oct 08, 20186.506.796.456.766.76223,100
Oct 05, 20187.117.176.466.486.48845,400
Oct 04, 20187.387.387.137.187.18189,700
Oct 03, 20187.547.577.397.407.4051,300
Oct 02, 20187.497.627.467.557.55274,200
Oct 01, 20187.497.527.267.507.50120,400
Sep 28, 20187.377.547.377.467.4667,300
Sep 27, 20187.417.467.367.407.4079,200
Sep 26, 20187.507.577.367.427.4273,800
Sep 25, 20187.507.587.507.507.5038,900
Sep 24, 20187.537.537.287.507.5093,600
Sep 21, 20187.597.647.487.567.56171,900
Sep 20, 20187.487.657.437.597.5964,900
Sep 19, 20187.517.597.407.507.5094,400
Sep 18, 20187.507.577.457.497.49240,000
Sep 17, 20187.527.617.457.507.5045,500
Sep 14, 20187.467.587.457.557.5563,600
Sep 13, 20187.527.777.457.497.4989,200
Sep 12, 20187.687.687.457.487.4875,600
Sep 11, 20187.747.927.607.697.6940,700
Sep 10, 20187.857.907.707.777.7781,700
Sep 07, 20187.677.847.667.807.8044,100
Sep 06, 20187.807.817.667.707.7064,000
Sep 05, 20187.807.907.677.867.8673,000
Sep 04, 20188.008.007.647.817.8148,800
Aug 31, 20188.068.067.898.008.0052,500
Aug 30, 20188.188.198.038.078.0756,500
Aug 29, 20188.168.278.078.178.1753,800
Aug 28, 20188.248.298.088.178.1743,900
Aug 27, 20188.098.288.098.228.2280,800
Aug 24, 20187.978.127.898.108.1077,400
Aug 23, 20187.748.017.747.987.9857,000
Aug 22, 20187.767.837.617.797.7988,900
Aug 21, 20187.537.767.537.757.7577,300
Aug 20, 20187.527.577.467.527.5240,400
Aug 17, 20187.527.557.457.517.51126,300
Aug 16, 20187.517.607.497.577.5740,000
Aug 15, 20187.527.587.447.517.5171,900
Aug 14, 20187.607.737.527.547.5479,000
Aug 13, 20188.058.057.527.557.55113,100
Aug 10, 20187.908.257.778.138.13115,500
Aug 09, 20187.558.207.557.977.97131,700
Aug 08, 20187.748.017.517.657.65271,800
Aug 07, 20188.028.057.777.887.88101,900
Aug 06, 20188.038.128.018.038.0324,200
Aug 03, 20188.198.258.028.058.0564,700
Aug 02, 20188.078.228.058.198.1990,800
Aug 01, 20188.148.208.058.128.12110,300
Jul 31, 20188.078.258.078.158.1563,400
Jul 30, 20188.028.117.978.058.0540,500
Jul 27, 20188.148.197.928.018.01153,400
Jul 26, 20188.168.288.118.138.1361,100
Jul 25, 20188.308.378.018.158.1593,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...