Canada markets open in 8 hours 14 minutes

Century Casinos, Inc. (CNTY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5800+0.0100 (+0.39%)
At close: 04:00PM EDT
2.5100 -0.07 (-2.71%)
After hours: 07:59PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20242.57002.60002.53002.58002.580098,900
Jun 24, 20242.62002.65002.51002.57002.5700148,800
Jun 21, 20242.53002.61002.52002.57002.5700198,300
Jun 20, 20242.55002.60002.52002.53002.5300165,800
Jun 18, 20242.65002.65002.55002.55002.5500139,100
Jun 17, 20242.59002.64002.51002.64002.6400110,300
Jun 14, 20242.59002.67002.57002.60002.600070,200
Jun 13, 20242.64002.71002.56002.67002.670096,500
Jun 12, 20242.77002.78002.58002.63002.6300116,100
Jun 11, 20242.66002.68002.59002.68002.680092,500
Jun 10, 20242.59002.73002.55002.69002.690095,700
Jun 07, 20242.64002.68002.56002.59002.5900105,700
Jun 06, 20242.61002.64002.55002.64002.6400126,800
Jun 05, 20242.70002.71002.57002.62002.6200192,300
Jun 04, 20242.83002.88002.66002.66002.660076,200
Jun 03, 20242.70002.91002.65002.83002.8300263,300
May 31, 20242.62002.67002.55002.67002.6700121,000
May 30, 20242.64002.67002.60002.61002.610077,700
May 29, 20242.67002.72002.60002.65002.6500117,200
May 28, 20242.70002.80002.66002.69002.6900298,000
May 24, 20242.63002.67002.61002.65002.6500267,800
May 23, 20242.79002.79002.59002.62002.6200289,100
May 22, 20242.83002.86002.72002.79002.7900205,600
May 21, 20242.95002.97002.83002.83002.8300165,600
May 20, 20242.94002.97002.87002.92002.920061,000
May 17, 20243.01003.02002.92002.94002.940065,800
May 16, 20242.93003.08002.89003.01003.0100123,400
May 15, 20242.96002.97002.87002.89002.890095,600
May 14, 20242.91003.01002.89002.96002.9600253,300
May 13, 20242.95003.10002.83002.89002.8900221,600
May 10, 20243.10003.16002.98003.08003.0800108,700
May 09, 20243.05003.07002.92003.04003.0400255,300
May 08, 20243.04003.18003.02003.14003.140092,200
May 07, 20243.25003.25003.07003.09003.090051,400
May 06, 20243.14003.29003.12003.23003.230081,200
May 03, 20243.18003.22003.06003.10003.100032,600
May 02, 20242.93003.12002.91003.11003.1100100,700
May 01, 20242.99003.01002.90002.91002.910076,800
Apr 30, 20243.06003.06002.95002.97002.970091,500
Apr 29, 20243.05003.23003.04003.10003.1000119,600
Apr 26, 20243.02003.03002.94003.00003.000066,000
Apr 25, 20243.07003.07002.93002.99002.990092,100
Apr 24, 20243.10003.14003.03003.12003.120099,100
Apr 23, 20242.99003.15002.99003.11003.110073,100
Apr 22, 20242.93003.05002.90003.02003.0200102,200
Apr 19, 20242.90003.00002.85002.94002.9400116,100
Apr 18, 20243.17003.18002.90002.91002.9100160,400
Apr 17, 20243.12003.17003.10003.14003.140086,600
Apr 16, 20243.16003.22003.08003.11003.1100118,500
Apr 15, 20243.30003.30003.16003.21003.2100114,900
Apr 12, 20243.31003.39003.25003.26003.2600129,500
Apr 11, 20243.25003.38003.16003.35003.3500138,800
Apr 10, 20243.38003.42003.16003.27003.2700140,000
Apr 09, 20243.31003.43003.29003.33003.3300114,800
Apr 08, 20243.21003.35003.16003.32003.3200174,000
Apr 05, 20243.10003.22003.05003.19003.1900103,800
Apr 04, 20243.08003.18003.05003.10003.100090,800
Apr 03, 20243.04003.07002.96003.02003.0200123,300
Apr 02, 20243.02003.04002.91003.01003.0100135,800
Apr 01, 20243.19003.25002.98003.07003.0700131,400
Mar 28, 20243.34003.35003.10003.16003.1600279,700
Mar 27, 20243.13003.43003.07003.33003.3300326,000
Mar 26, 20242.91003.13002.85003.07003.0700317,500
Mar 25, 20242.71002.92002.70002.85002.8500197,800
Mar 22, 20242.75002.75002.66002.66002.6600130,200
Mar 21, 20243.03003.03002.73002.75002.7500140,700
Mar 20, 20242.88003.06002.81003.02003.0200181,200
Mar 19, 20242.84002.90002.70002.82002.8200216,500
Mar 18, 20243.16003.19002.84002.85002.8500161,100
Mar 15, 20243.06003.15002.99003.13003.1300262,600
Mar 14, 20243.01003.17002.93003.07003.0700227,000
Mar 13, 20243.22003.39003.05003.08003.0800239,100
Mar 12, 20243.10003.21003.02003.18003.1800257,900
Mar 11, 20242.81003.10002.81003.08003.0800167,000
Mar 08, 20242.65002.81002.65002.80002.8000242,500
Mar 07, 20242.52002.60002.46002.60002.6000124,900
Mar 06, 20242.68002.72002.49002.50002.5000167,600
Mar 05, 20242.70002.75002.62002.62002.6200184,400
Mar 04, 20242.90002.94002.72002.72002.7200131,400
Mar 01, 20242.92002.95002.80002.90002.9000117,300
Feb 29, 20242.97002.97002.81002.91002.910075,500
Feb 28, 20242.83002.95002.80002.89002.8900139,800
Feb 27, 20242.77002.92002.71002.86002.8600207,400
Feb 26, 20242.77002.89002.74002.76002.7600102,800
Feb 23, 20242.70002.79002.54002.76002.7600207,300
Feb 22, 20242.73002.75002.61002.70002.7000127,600
Feb 21, 20242.75002.76002.63002.71002.7100129,800
Feb 20, 20242.97003.06002.71002.75002.7500247,500
Feb 16, 20243.06003.12002.92002.98002.9800260,400
Feb 15, 20243.11003.17002.99003.08003.0800274,800
Feb 14, 20243.10003.17002.93003.08003.0800265,300
Feb 13, 20243.12003.36003.05003.05003.0500308,500
Feb 12, 20243.42003.47003.23003.32003.3200207,800
Feb 09, 20243.58003.65003.35003.40003.4000157,000
Feb 08, 20243.22003.56003.22003.51003.5100197,900
Feb 07, 20243.37003.37003.08003.19003.1900142,100
Feb 06, 20243.21003.42003.20003.36003.3600196,700
Feb 05, 20243.12003.28003.05003.23003.2300172,500
Feb 02, 20243.21003.27003.05003.21003.2100137,400
Feb 01, 20243.57003.57003.18003.23003.2300229,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...