Century Casinos, Inc. (CNTY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.1400 | 3.2900 | 3.1400 | 3.2300 | 3.2300 | 78,578 |
| 03 May 2024 | 3.1800 | 3.2200 | 3.0600 | 3.1000 | 3.1000 | 32,600 |
| 02 May 2024 | 2.9300 | 3.1200 | 2.9100 | 3.1100 | 3.1100 | 100,700 |
| 01 May 2024 | 2.9900 | 3.0100 | 2.9000 | 2.9100 | 2.9100 | 76,800 |
| 30 Apr 2024 | 3.0600 | 3.0600 | 2.9500 | 2.9700 | 2.9700 | 91,500 |
| 29 Apr 2024 | 3.0500 | 3.2300 | 3.0400 | 3.1000 | 3.1000 | 119,600 |
| 26 Apr 2024 | 3.0200 | 3.0300 | 2.9400 | 3.0000 | 3.0000 | 66,000 |
| 25 Apr 2024 | 3.0700 | 3.0700 | 2.9300 | 2.9900 | 2.9900 | 92,100 |
| 24 Apr 2024 | 3.1000 | 3.1400 | 3.0300 | 3.1200 | 3.1200 | 99,100 |
| 23 Apr 2024 | 2.9900 | 3.1500 | 2.9900 | 3.1100 | 3.1100 | 73,100 |
| 22 Apr 2024 | 2.9300 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 102,200 |
| 19 Apr 2024 | 2.9000 | 3.0000 | 2.8500 | 2.9400 | 2.9400 | 116,100 |
| 18 Apr 2024 | 3.1700 | 3.1800 | 2.9000 | 2.9100 | 2.9100 | 160,400 |
| 17 Apr 2024 | 3.1200 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 86,600 |
| 16 Apr 2024 | 3.1600 | 3.2200 | 3.0800 | 3.1100 | 3.1100 | 118,500 |
| 15 Apr 2024 | 3.3000 | 3.3000 | 3.1600 | 3.2100 | 3.2100 | 114,900 |
| 12 Apr 2024 | 3.3100 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 129,500 |
| 11 Apr 2024 | 3.2500 | 3.3800 | 3.1600 | 3.3500 | 3.3500 | 138,800 |
| 10 Apr 2024 | 3.3800 | 3.4200 | 3.1600 | 3.2700 | 3.2700 | 140,000 |
| 09 Apr 2024 | 3.3100 | 3.4300 | 3.2900 | 3.3300 | 3.3300 | 114,800 |
| 08 Apr 2024 | 3.2100 | 3.3500 | 3.1600 | 3.3200 | 3.3200 | 174,000 |
| 05 Apr 2024 | 3.1000 | 3.2200 | 3.0500 | 3.1900 | 3.1900 | 103,800 |
| 04 Apr 2024 | 3.0800 | 3.1800 | 3.0500 | 3.1000 | 3.1000 | 90,800 |
| 03 Apr 2024 | 3.0400 | 3.0700 | 2.9600 | 3.0200 | 3.0200 | 123,300 |
| 02 Apr 2024 | 3.0200 | 3.0400 | 2.9100 | 3.0100 | 3.0100 | 135,800 |
| 01 Apr 2024 | 3.1900 | 3.2500 | 2.9800 | 3.0700 | 3.0700 | 131,400 |
| 28 Mar 2024 | 3.3400 | 3.3500 | 3.1000 | 3.1600 | 3.1600 | 279,700 |
| 27 Mar 2024 | 3.1300 | 3.4300 | 3.0700 | 3.3300 | 3.3300 | 326,000 |
| 26 Mar 2024 | 2.9100 | 3.1300 | 2.8500 | 3.0700 | 3.0700 | 317,500 |
| 25 Mar 2024 | 2.7100 | 2.9200 | 2.7000 | 2.8500 | 2.8500 | 197,800 |
| 22 Mar 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 130,200 |
| 21 Mar 2024 | 3.0300 | 3.0300 | 2.7300 | 2.7500 | 2.7500 | 140,700 |
| 20 Mar 2024 | 2.8800 | 3.0600 | 2.8100 | 3.0200 | 3.0200 | 181,200 |
| 19 Mar 2024 | 2.8400 | 2.9000 | 2.7000 | 2.8200 | 2.8200 | 216,500 |
| 18 Mar 2024 | 3.1600 | 3.1900 | 2.8400 | 2.8500 | 2.8500 | 161,100 |
| 15 Mar 2024 | 3.0600 | 3.1500 | 2.9900 | 3.1300 | 3.1300 | 262,600 |
| 14 Mar 2024 | 3.0100 | 3.1700 | 2.9300 | 3.0700 | 3.0700 | 227,000 |
| 13 Mar 2024 | 3.2200 | 3.3900 | 3.0500 | 3.0800 | 3.0800 | 239,100 |
| 12 Mar 2024 | 3.1000 | 3.2100 | 3.0200 | 3.1800 | 3.1800 | 257,900 |
| 11 Mar 2024 | 2.8100 | 3.1000 | 2.8100 | 3.0800 | 3.0800 | 167,000 |
| 08 Mar 2024 | 2.6500 | 2.8100 | 2.6500 | 2.8000 | 2.8000 | 242,500 |
| 07 Mar 2024 | 2.5200 | 2.6000 | 2.4600 | 2.6000 | 2.6000 | 124,900 |
| 06 Mar 2024 | 2.6800 | 2.7200 | 2.4900 | 2.5000 | 2.5000 | 167,600 |
| 05 Mar 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 184,400 |
| 04 Mar 2024 | 2.9000 | 2.9400 | 2.7200 | 2.7200 | 2.7200 | 131,400 |
| 01 Mar 2024 | 2.9200 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 117,300 |
| 29 Feb 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 75,500 |
| 28 Feb 2024 | 2.8300 | 2.9500 | 2.8000 | 2.8900 | 2.8900 | 139,800 |
| 27 Feb 2024 | 2.7700 | 2.9200 | 2.7100 | 2.8600 | 2.8600 | 207,400 |
| 26 Feb 2024 | 2.7700 | 2.8900 | 2.7400 | 2.7600 | 2.7600 | 102,800 |
| 23 Feb 2024 | 2.7000 | 2.7900 | 2.5400 | 2.7600 | 2.7600 | 207,300 |
| 22 Feb 2024 | 2.7300 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 127,600 |
| 21 Feb 2024 | 2.7500 | 2.7600 | 2.6300 | 2.7100 | 2.7100 | 129,800 |
| 20 Feb 2024 | 2.9700 | 3.0600 | 2.7100 | 2.7500 | 2.7500 | 247,500 |
| 16 Feb 2024 | 3.0600 | 3.1200 | 2.9200 | 2.9800 | 2.9800 | 260,400 |
| 15 Feb 2024 | 3.1100 | 3.1700 | 2.9900 | 3.0800 | 3.0800 | 274,800 |
| 14 Feb 2024 | 3.1000 | 3.1700 | 2.9300 | 3.0800 | 3.0800 | 265,300 |
| 13 Feb 2024 | 3.1200 | 3.3600 | 3.0500 | 3.0500 | 3.0500 | 308,500 |
| 12 Feb 2024 | 3.4200 | 3.4700 | 3.2300 | 3.3200 | 3.3200 | 207,800 |
| 09 Feb 2024 | 3.5800 | 3.6500 | 3.3500 | 3.4000 | 3.4000 | 157,000 |
| 08 Feb 2024 | 3.2200 | 3.5600 | 3.2200 | 3.5100 | 3.5100 | 197,900 |
| 07 Feb 2024 | 3.3700 | 3.3700 | 3.0800 | 3.1900 | 3.1900 | 142,100 |
| 06 Feb 2024 | 3.2100 | 3.4200 | 3.2000 | 3.3600 | 3.3600 | 196,700 |
| 05 Feb 2024 | 3.1200 | 3.2800 | 3.0500 | 3.2300 | 3.2300 | 172,500 |
| 02 Feb 2024 | 3.2100 | 3.2700 | 3.0500 | 3.2100 | 3.2100 | 137,400 |
| 01 Feb 2024 | 3.5700 | 3.5700 | 3.1800 | 3.2300 | 3.2300 | 229,200 |
| 31 Jan 2024 | 3.6500 | 3.7200 | 3.4400 | 3.4700 | 3.4700 | 111,800 |
| 30 Jan 2024 | 3.7000 | 3.8900 | 3.6000 | 3.6800 | 3.6800 | 120,100 |
| 29 Jan 2024 | 3.7600 | 3.7800 | 3.6600 | 3.7500 | 3.7500 | 88,800 |
| 26 Jan 2024 | 3.8200 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 74,800 |
| 25 Jan 2024 | 3.8600 | 3.8600 | 3.7200 | 3.8200 | 3.8200 | 52,600 |
| 24 Jan 2024 | 3.7800 | 3.8500 | 3.6400 | 3.7400 | 3.7400 | 103,800 |
| 23 Jan 2024 | 3.7500 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 83,300 |
| 22 Jan 2024 | 3.6200 | 3.7200 | 3.4400 | 3.6900 | 3.6900 | 102,600 |
| 19 Jan 2024 | 3.6500 | 3.6700 | 3.3400 | 3.5400 | 3.5400 | 163,300 |
| 18 Jan 2024 | 4.1200 | 4.1900 | 3.4500 | 3.6200 | 3.6200 | 313,500 |
| 17 Jan 2024 | 4.2200 | 4.3100 | 4.1300 | 4.2000 | 4.2000 | 88,300 |
| 16 Jan 2024 | 4.2500 | 4.3700 | 4.2300 | 4.2900 | 4.2900 | 76,700 |
| 12 Jan 2024 | 4.4800 | 4.5000 | 4.2600 | 4.3000 | 4.3000 | 42,700 |
| 11 Jan 2024 | 4.3600 | 4.5000 | 4.2400 | 4.3600 | 4.3600 | 66,800 |
| 10 Jan 2024 | 4.4700 | 4.5800 | 4.3100 | 4.4100 | 4.4100 | 81,100 |
| 09 Jan 2024 | 4.5400 | 4.6400 | 4.4500 | 4.4800 | 4.4800 | 65,700 |
| 08 Jan 2024 | 4.6800 | 4.7000 | 4.4300 | 4.6600 | 4.6600 | 69,900 |
| 05 Jan 2024 | 4.7100 | 4.8200 | 4.6800 | 4.7200 | 4.7200 | 220,500 |
| 04 Jan 2024 | 4.7200 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 70,600 |
| 03 Jan 2024 | 4.8400 | 4.8800 | 4.6100 | 4.7100 | 4.7100 | 84,900 |
| 02 Jan 2024 | 4.8700 | 5.0600 | 4.8100 | 4.8700 | 4.8700 | 79,900 |
| 29 Dec 2023 | 4.9700 | 5.0500 | 4.8500 | 4.8800 | 4.8800 | 112,500 |
| 28 Dec 2023 | 4.8900 | 4.9900 | 4.8700 | 4.9700 | 4.9700 | 55,500 |
| 27 Dec 2023 | 4.9500 | 4.9600 | 4.6900 | 4.9400 | 4.9400 | 45,100 |
| 26 Dec 2023 | 4.7400 | 4.9400 | 4.7400 | 4.9400 | 4.9400 | 57,400 |
| 22 Dec 2023 | 4.7100 | 4.7500 | 4.6000 | 4.6600 | 4.6600 | 59,300 |
| 21 Dec 2023 | 4.6600 | 4.7000 | 4.5300 | 4.6700 | 4.6700 | 54,200 |
| 20 Dec 2023 | 4.6600 | 4.8200 | 4.5300 | 4.5700 | 4.5700 | 90,900 |
| 19 Dec 2023 | 4.5400 | 4.6700 | 4.5200 | 4.6500 | 4.6500 | 93,500 |
| 18 Dec 2023 | 4.5200 | 4.5600 | 4.3600 | 4.4700 | 4.4700 | 95,400 |
| 15 Dec 2023 | 4.8100 | 4.8700 | 4.4900 | 4.4900 | 4.4900 | 203,200 |
| 14 Dec 2023 | 4.6800 | 5.0500 | 4.6400 | 4.8200 | 4.8200 | 100,500 |
| 13 Dec 2023 | 4.2200 | 4.6100 | 4.1700 | 4.5300 | 4.5300 | 143,600 |
| 12 Dec 2023 | 4.2200 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 70,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.