Skip to main content
Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
3.700
+0.390 (11.78%)
Nov 4, 2024, 4:00 PM EST - Market closed

Century Casinos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20243.653.783.423.703.7011.78%536,932
Nov 1, 20243.523.523.213.313.31-1.49%56,980
Oct 31, 20243.343.523.333.363.360.60%60,902
Oct 30, 20243.303.633.303.343.341.21%118,000
Oct 29, 20243.223.373.213.303.302.48%48,717
Oct 28, 20243.003.362.963.223.227.33%103,013
Oct 25, 20242.943.002.943.003.002.04%43,136
Oct 24, 20242.892.962.852.942.942.80%33,436
Oct 23, 20242.952.952.752.862.86-2.72%52,834
Oct 22, 20242.802.942.782.942.945.00%36,266
Oct 21, 20242.752.862.752.802.800.72%37,274
Oct 18, 20242.752.792.752.782.782.21%62,912
Oct 17, 20242.702.742.682.722.720.74%10,232
Oct 16, 20242.512.752.512.702.707.14%55,540
Oct 15, 20242.712.722.512.522.52-6.32%53,218
Oct 14, 20242.652.732.602.692.691.13%44,067
Oct 11, 20242.702.782.592.662.66-3.27%50,442
Oct 10, 20242.562.782.562.752.756.59%37,672
Oct 9, 20242.652.712.582.582.58-3.37%34,724
Oct 8, 20242.562.692.562.672.673.89%81,160
Oct 7, 20242.512.662.482.572.570.78%56,116
Oct 4, 20242.492.702.452.552.555.81%106,950
Oct 3, 20242.442.532.362.412.41-2.43%62,305
Oct 2, 20242.462.512.432.472.47-0.40%58,250
Oct 1, 20242.572.612.482.482.48-3.13%38,455
Sep 30, 20242.562.652.542.562.56-1.16%31,990
Sep 27, 20242.482.642.442.592.594.44%83,353
Sep 26, 20242.452.512.372.482.482.48%57,962
Sep 25, 20242.302.422.252.422.424.76%82,889
Sep 24, 20242.392.482.312.312.31-3.75%64,585
Sep 23, 20242.342.412.312.402.402.56%39,852
Sep 20, 20242.422.452.332.342.34-4.88%79,351
Sep 19, 20242.552.552.362.462.46-127,213
Sep 18, 20242.372.592.302.462.464.24%104,028
Sep 17, 20242.392.482.362.362.36-0.84%81,087
Sep 16, 20242.582.582.382.382.38-7.39%67,378
Sep 13, 20242.422.652.422.572.577.08%80,119
Sep 12, 20242.432.442.402.402.40-0.21%40,607
Sep 11, 20242.392.432.382.412.410.21%21,972
Sep 10, 20242.382.462.382.402.40-44,609
Sep 9, 20242.482.582.382.402.40-1.64%243,037
Sep 6, 20242.392.472.392.442.442.09%93,832
Sep 5, 20242.392.452.382.392.390.42%50,081
Sep 4, 20242.392.432.382.382.38-0.83%48,964
Sep 3, 20242.422.472.392.402.40-2.44%64,031
Aug 30, 20242.472.492.432.462.460.41%111,808
Aug 29, 20242.412.522.372.452.453.81%96,686
Aug 28, 20242.452.502.312.362.36-3.28%43,258
Aug 27, 20242.402.472.402.442.440.83%34,035
Aug 26, 20242.462.492.402.422.42-45,415
Aug 23, 20242.312.452.312.422.426.61%52,197
Aug 22, 20242.432.432.272.272.27-5.81%55,266
Aug 21, 20242.392.432.392.412.413.88%61,761
Aug 20, 20242.302.392.262.322.320.43%51,812
Aug 19, 20242.252.342.222.312.314.52%67,767
Aug 16, 20242.162.252.162.212.211.38%54,023
Aug 15, 20242.042.282.042.182.188.46%69,020
Aug 14, 20242.052.081.942.012.01-1.47%138,285
Aug 13, 20242.132.152.032.042.04-2.39%61,354
Aug 12, 20242.302.302.082.092.09-10.30%115,678
Aug 9, 20242.332.482.292.332.33-0.43%35,762
Aug 8, 20242.252.422.092.342.34-0.85%180,026
Aug 7, 20242.422.502.362.362.36-1.26%92,174
Aug 6, 20242.532.562.392.392.39-4.78%81,333
Aug 5, 20242.572.572.402.512.51-5.99%81,851
Aug 2, 20242.742.742.622.672.67-5.99%75,923
Aug 1, 20243.103.122.772.842.84-7.79%175,339
Jul 31, 20242.913.152.913.083.085.84%159,487
Jul 30, 20242.752.922.752.912.916.20%97,161
Jul 29, 20242.712.802.692.742.740.74%70,472
Jul 26, 20242.622.752.622.722.724.62%169,483
Jul 25, 20242.602.642.602.602.60-0.38%73,565
Jul 24, 20242.622.662.582.612.61-1.14%73,464
Jul 23, 20242.572.662.572.642.642.72%92,636
Jul 22, 20242.552.592.552.572.570.39%33,806
Jul 19, 20242.552.562.552.562.560.39%37,889
Jul 18, 20242.562.662.552.552.55-0.39%76,577
Jul 17, 20242.632.662.522.562.56-3.76%68,852
Jul 16, 20242.622.682.562.662.662.31%63,819
Jul 15, 20242.652.712.552.602.60-0.76%79,750
Jul 12, 20242.522.642.522.622.625.65%112,166
Jul 11, 20242.402.562.392.482.485.08%103,090
Jul 10, 20242.362.402.352.362.360.43%79,228
Jul 9, 20242.412.442.352.352.35-2.89%190,474
Jul 8, 20242.422.462.412.422.42-0.41%111,907
Jul 5, 20242.502.502.352.432.43-1.22%139,652
Jul 3, 20242.512.562.462.462.46-1.60%98,908
Jul 2, 20242.602.612.502.502.50-1.96%189,133
Jul 1, 20242.782.872.552.552.55-7.94%334,459
Jun 28, 20242.933.022.712.772.77-4.48%3,759,584
Jun 27, 20242.652.922.602.902.908.61%216,579
Jun 26, 20242.562.872.532.672.673.49%227,516
Jun 25, 20242.572.602.532.582.580.39%98,990
Jun 24, 20242.622.652.512.572.57-148,843
Jun 21, 20242.532.612.522.572.571.58%198,268
Jun 20, 20242.552.602.522.532.53-0.78%165,774
Jun 18, 20242.652.652.552.552.55-3.23%139,204
Jun 17, 20242.592.642.512.642.641.35%110,324
Jun 14, 20242.592.672.572.602.60-2.62%70,223
Jun 13, 20242.642.712.562.672.671.52%96,527