NasdaqCM - Delayed Quote USD

Century Casinos, Inc. (CNTY)

2.9900 -0.1300 (-4.17%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 3.0700 3.0700 2.9300 2.9900 2.9900 92,100
Apr 24, 2024 3.1000 3.1400 3.0300 3.1200 3.1200 99,100
Apr 23, 2024 2.9900 3.1500 2.9900 3.1100 3.1100 73,100
Apr 22, 2024 2.9300 3.0500 2.9000 3.0200 3.0200 102,200
Apr 19, 2024 2.9000 3.0000 2.8500 2.9400 2.9400 116,100
Apr 18, 2024 3.1700 3.1800 2.9000 2.9100 2.9100 160,400
Apr 17, 2024 3.1200 3.1700 3.1000 3.1400 3.1400 86,600
Apr 16, 2024 3.1600 3.2200 3.0800 3.1100 3.1100 118,500
Apr 15, 2024 3.3000 3.3000 3.1600 3.2100 3.2100 114,900
Apr 12, 2024 3.3100 3.3900 3.2500 3.2600 3.2600 129,500
Apr 11, 2024 3.2500 3.3800 3.1600 3.3500 3.3500 138,800
Apr 10, 2024 3.3800 3.4200 3.1600 3.2700 3.2700 140,000
Apr 9, 2024 3.3100 3.4300 3.2900 3.3300 3.3300 114,800
Apr 8, 2024 3.2100 3.3500 3.1600 3.3200 3.3200 174,000
Apr 5, 2024 3.1000 3.2200 3.0500 3.1900 3.1900 103,800
Apr 4, 2024 3.0800 3.1800 3.0500 3.1000 3.1000 90,800
Apr 3, 2024 3.0400 3.0700 2.9600 3.0200 3.0200 123,300
Apr 2, 2024 3.0200 3.0400 2.9100 3.0100 3.0100 135,800
Apr 1, 2024 3.1900 3.2500 2.9800 3.0700 3.0700 131,400
Mar 28, 2024 3.3400 3.3500 3.1000 3.1600 3.1600 279,700
Mar 27, 2024 3.1300 3.4300 3.0700 3.3300 3.3300 326,000
Mar 26, 2024 2.9100 3.1300 2.8500 3.0700 3.0700 317,500
Mar 25, 2024 2.7100 2.9200 2.7000 2.8500 2.8500 197,800
Mar 22, 2024 2.7500 2.7500 2.6600 2.6600 2.6600 130,200
Mar 21, 2024 3.0300 3.0300 2.7300 2.7500 2.7500 140,700
Mar 20, 2024 2.8800 3.0600 2.8100 3.0200 3.0200 181,200
Mar 19, 2024 2.8400 2.9000 2.7000 2.8200 2.8200 216,500
Mar 18, 2024 3.1600 3.1900 2.8400 2.8500 2.8500 161,100
Mar 15, 2024 3.0600 3.1500 2.9900 3.1300 3.1300 262,600
Mar 14, 2024 3.0100 3.1700 2.9300 3.0700 3.0700 227,000
Mar 13, 2024 3.2200 3.3900 3.0500 3.0800 3.0800 239,100
Mar 12, 2024 3.1000 3.2100 3.0200 3.1800 3.1800 257,900
Mar 11, 2024 2.8100 3.1000 2.8100 3.0800 3.0800 167,000
Mar 8, 2024 2.6500 2.8100 2.6500 2.8000 2.8000 242,500
Mar 7, 2024 2.5200 2.6000 2.4600 2.6000 2.6000 124,900
Mar 6, 2024 2.6800 2.7200 2.4900 2.5000 2.5000 167,600
Mar 5, 2024 2.7000 2.7500 2.6200 2.6200 2.6200 184,400
Mar 4, 2024 2.9000 2.9400 2.7200 2.7200 2.7200 131,400
Mar 1, 2024 2.9200 2.9500 2.8000 2.9000 2.9000 117,300
Feb 29, 2024 2.9700 2.9700 2.8100 2.9100 2.9100 75,500
Feb 28, 2024 2.8300 2.9500 2.8000 2.8900 2.8900 139,800
Feb 27, 2024 2.7700 2.9200 2.7100 2.8600 2.8600 207,400
Feb 26, 2024 2.7700 2.8900 2.7400 2.7600 2.7600 102,800
Feb 23, 2024 2.7000 2.7900 2.5400 2.7600 2.7600 207,300
Feb 22, 2024 2.7300 2.7500 2.6100 2.7000 2.7000 127,600
Feb 21, 2024 2.7500 2.7600 2.6300 2.7100 2.7100 129,800
Feb 20, 2024 2.9700 3.0600 2.7100 2.7500 2.7500 247,500
Feb 16, 2024 3.0600 3.1200 2.9200 2.9800 2.9800 260,400
Feb 15, 2024 3.1100 3.1700 2.9900 3.0800 3.0800 274,800
Feb 14, 2024 3.1000 3.1700 2.9300 3.0800 3.0800 265,300
Feb 13, 2024 3.1200 3.3600 3.0500 3.0500 3.0500 308,500
Feb 12, 2024 3.4200 3.4700 3.2300 3.3200 3.3200 207,800
Feb 9, 2024 3.5800 3.6500 3.3500 3.4000 3.4000 157,000
Feb 8, 2024 3.2200 3.5600 3.2200 3.5100 3.5100 197,900
Feb 7, 2024 3.3700 3.3700 3.0800 3.1900 3.1900 142,100
Feb 6, 2024 3.2100 3.4200 3.2000 3.3600 3.3600 196,700
Feb 5, 2024 3.1200 3.2800 3.0500 3.2300 3.2300 172,500
Feb 2, 2024 3.2100 3.2700 3.0500 3.2100 3.2100 137,400
Feb 1, 2024 3.5700 3.5700 3.1800 3.2300 3.2300 229,200
Jan 31, 2024 3.6500 3.7200 3.4400 3.4700 3.4700 111,800
Jan 30, 2024 3.7000 3.8900 3.6000 3.6800 3.6800 120,100
Jan 29, 2024 3.7600 3.7800 3.6600 3.7500 3.7500 88,800
Jan 26, 2024 3.8200 3.8900 3.7300 3.7600 3.7600 74,800
Jan 25, 2024 3.8600 3.8600 3.7200 3.8200 3.8200 52,600
Jan 24, 2024 3.7800 3.8500 3.6400 3.7400 3.7400 103,800
Jan 23, 2024 3.7500 3.8000 3.5800 3.7500 3.7500 83,300
Jan 22, 2024 3.6200 3.7200 3.4400 3.6900 3.6900 102,600
Jan 19, 2024 3.6500 3.6700 3.3400 3.5400 3.5400 163,300
Jan 18, 2024 4.1200 4.1900 3.4500 3.6200 3.6200 313,500
Jan 17, 2024 4.2200 4.3100 4.1300 4.2000 4.2000 88,300
Jan 16, 2024 4.2500 4.3700 4.2300 4.2900 4.2900 76,700
Jan 12, 2024 4.4800 4.5000 4.2600 4.3000 4.3000 42,700
Jan 11, 2024 4.3600 4.5000 4.2400 4.3600 4.3600 66,800
Jan 10, 2024 4.4700 4.5800 4.3100 4.4100 4.4100 81,100
Jan 9, 2024 4.5400 4.6400 4.4500 4.4800 4.4800 65,700
Jan 8, 2024 4.6800 4.7000 4.4300 4.6600 4.6600 69,900
Jan 5, 2024 4.7100 4.8200 4.6800 4.7200 4.7200 220,500
Jan 4, 2024 4.7200 4.7500 4.6500 4.7100 4.7100 70,600
Jan 3, 2024 4.8400 4.8800 4.6100 4.7100 4.7100 84,900
Jan 2, 2024 4.8700 5.0600 4.8100 4.8700 4.8700 79,900
Dec 29, 2023 4.9700 5.0500 4.8500 4.8800 4.8800 112,500
Dec 28, 2023 4.8900 4.9900 4.8700 4.9700 4.9700 55,500
Dec 27, 2023 4.9500 4.9600 4.6900 4.9400 4.9400 45,100
Dec 26, 2023 4.7400 4.9400 4.7400 4.9400 4.9400 57,400
Dec 22, 2023 4.7100 4.7500 4.6000 4.6600 4.6600 59,300
Dec 21, 2023 4.6600 4.7000 4.5300 4.6700 4.6700 54,200
Dec 20, 2023 4.6600 4.8200 4.5300 4.5700 4.5700 90,900
Dec 19, 2023 4.5400 4.6700 4.5200 4.6500 4.6500 93,500
Dec 18, 2023 4.5200 4.5600 4.3600 4.4700 4.4700 95,400
Dec 15, 2023 4.8100 4.8700 4.4900 4.4900 4.4900 203,200
Dec 14, 2023 4.6800 5.0500 4.6400 4.8200 4.8200 100,500
Dec 13, 2023 4.2200 4.6100 4.1700 4.5300 4.5300 143,600
Dec 12, 2023 4.2200 4.2500 4.1500 4.2100 4.2100 70,300
Dec 11, 2023 4.3500 4.3700 4.2100 4.2800 4.2800 68,400
Dec 8, 2023 4.2300 4.3700 4.2200 4.3500 4.3500 49,200
Dec 7, 2023 4.1900 4.3000 4.1700 4.2300 4.2300 65,200
Dec 6, 2023 4.2000 4.3400 4.1400 4.1800 4.1800 62,200
Dec 5, 2023 4.3400 4.4100 4.1900 4.2000 4.2000 48,900
Dec 4, 2023 4.3100 4.4800 4.3100 4.3600 4.3600 58,700
Dec 1, 2023 4.3000 4.6200 4.3000 4.3400 4.3400 151,800
Nov 30, 2023 4.2500 4.3200 4.1200 4.3000 4.3000 122,200
Nov 29, 2023 4.3500 4.4800 4.2100 4.2300 4.2300 116,400
Nov 28, 2023 4.3600 4.4600 4.3000 4.3200 4.3200 47,700
Nov 27, 2023 4.4800 4.5000 4.3400 4.3600 4.3600 62,200
Nov 24, 2023 4.4500 4.5600 4.4000 4.4900 4.4900 20,900
Nov 22, 2023 4.4100 4.5800 4.3600 4.4100 4.4100 86,900
Nov 21, 2023 4.5400 4.5800 4.3700 4.3900 4.3900 94,000
Nov 20, 2023 4.5900 4.7100 4.5400 4.5800 4.5800 89,400
Nov 17, 2023 4.6400 4.6400 4.4800 4.6100 4.6100 72,500
Nov 16, 2023 4.7800 4.7800 4.5500 4.5900 4.5900 41,400
Nov 15, 2023 4.7000 5.0000 4.6800 4.7500 4.7500 80,700
Nov 14, 2023 4.5900 4.7500 4.4700 4.7400 4.7400 142,800
Nov 13, 2023 4.4500 4.4600 4.3700 4.3700 4.3700 70,700
Nov 10, 2023 4.6200 4.6300 4.2600 4.4800 4.4800 102,200
Nov 9, 2023 4.4900 4.9000 4.4900 4.5600 4.5600 209,000
Nov 8, 2023 4.6900 4.6900 4.4500 4.5300 4.5300 90,200
Nov 7, 2023 4.5800 4.7200 4.5400 4.6500 4.6500 73,000
Nov 6, 2023 4.7700 4.7700 4.5000 4.6200 4.6200 56,200
Nov 3, 2023 4.3500 4.8400 4.3500 4.7600 4.7600 104,000
Nov 2, 2023 4.4300 4.5000 4.3500 4.4900 4.4900 57,900
Nov 1, 2023 4.3500 4.3600 4.2600 4.3200 4.3200 46,700
Oct 31, 2023 4.4400 4.4400 4.3100 4.3800 4.3800 91,900
Oct 30, 2023 4.3600 4.7400 4.2700 4.4600 4.4600 72,300
Oct 27, 2023 4.3200 4.3400 4.2600 4.3100 4.3100 71,800
Oct 26, 2023 4.4400 4.4600 4.2600 4.3400 4.3400 109,500
Oct 25, 2023 4.5000 4.5400 4.3800 4.4100 4.4100 79,500
Oct 24, 2023 4.5400 4.6800 4.5400 4.5700 4.5700 86,400
Oct 23, 2023 4.3400 4.5500 4.2400 4.4700 4.4700 124,700
Oct 20, 2023 4.6300 4.6300 4.3600 4.3800 4.3800 130,100
Oct 19, 2023 4.8300 4.8600 4.5900 4.6200 4.6200 202,600
Oct 18, 2023 5.3000 5.3300 4.8500 4.8700 4.8700 273,700
Oct 17, 2023 4.8900 5.4900 4.8600 5.3700 5.3700 258,500
Oct 16, 2023 4.8000 4.9900 4.8000 4.9500 4.9500 109,200
Oct 13, 2023 4.9100 4.9100 4.7300 4.7700 4.7700 98,600
Oct 12, 2023 5.1900 5.1900 4.9000 4.9100 4.9100 53,100
Oct 11, 2023 5.3300 5.3900 5.1700 5.2100 5.2100 57,400
Oct 10, 2023 4.9600 5.4100 4.9600 5.3500 5.3500 114,700
Oct 9, 2023 4.8600 4.9800 4.8100 4.9600 4.9600 69,600
Oct 6, 2023 4.9400 5.0100 4.8300 4.9200 4.9200 76,500
Oct 5, 2023 5.0400 5.1000 4.9200 4.9700 4.9700 179,200
Oct 4, 2023 5.0300 5.1000 4.9600 5.0700 5.0700 106,300
Oct 3, 2023 5.1000 5.1900 4.9200 5.0900 5.0900 109,700
Oct 2, 2023 5.1100 5.1700 5.0000 5.1500 5.1500 84,800
Sep 29, 2023 5.1900 5.2000 5.0700 5.1300 5.1300 102,800
Sep 28, 2023 5.1200 5.2200 5.0900 5.1700 5.1700 76,600
Sep 27, 2023 5.1700 5.2200 5.0800 5.1400 5.1400 73,700
Sep 26, 2023 5.2900 5.3100 5.1200 5.1300 5.1300 100,400
Sep 25, 2023 5.3500 5.3800 5.2500 5.3400 5.3400 75,600
Sep 22, 2023 5.2500 5.3900 5.0600 5.3700 5.3700 466,500
Sep 21, 2023 5.3300 5.4700 5.2400 5.2500 5.2500 274,300
Sep 20, 2023 5.7400 5.8000 5.3900 5.4000 5.4000 1,947,500
Sep 19, 2023 5.7500 6.0300 5.6000 5.7100 5.7100 64,700
Sep 18, 2023 5.8800 5.8800 5.6800 5.7300 5.7300 74,800
Sep 15, 2023 5.9300 6.1400 5.8300 5.8500 5.8500 200,300
Sep 14, 2023 5.6500 6.0500 5.6500 5.9000 5.9000 196,800
Sep 13, 2023 5.6200 5.6200 5.4600 5.5200 5.5200 84,300
Sep 12, 2023 5.7500 5.7500 5.5800 5.6100 5.6100 68,400
Sep 11, 2023 5.7600 5.7800 5.4700 5.6300 5.6300 124,200
Sep 8, 2023 5.7000 5.7300 5.5800 5.6200 5.6200 75,000
Sep 7, 2023 6.0900 6.0900 5.6500 5.7100 5.7100 256,900
Sep 6, 2023 6.5200 6.5200 6.0600 6.0900 6.0900 115,000
Sep 5, 2023 6.5600 6.6500 6.4600 6.5200 6.5200 106,800
Sep 1, 2023 6.5600 6.6100 6.5200 6.5600 6.5600 80,400
Aug 31, 2023 6.4900 6.6100 6.4900 6.5000 6.5000 58,300
Aug 30, 2023 6.4200 6.5400 6.4100 6.5000 6.5000 36,400
Aug 29, 2023 6.3500 6.4400 6.3500 6.4100 6.4100 59,800
Aug 28, 2023 6.4000 6.4400 6.3400 6.3700 6.3700 49,100
Aug 25, 2023 6.4900 6.4900 6.2900 6.3400 6.3400 45,400
Aug 24, 2023 6.4100 6.5300 6.4100 6.4700 6.4700 48,400
Aug 23, 2023 6.4000 6.5300 6.3800 6.4700 6.4700 47,600
Aug 22, 2023 6.4500 6.6200 6.3300 6.3800 6.3800 113,800
Aug 21, 2023 6.5500 6.8700 6.3500 6.3700 6.3700 126,900
Aug 18, 2023 6.6900 6.8400 6.5300 6.5600 6.5600 177,200
Aug 17, 2023 6.9400 6.9700 6.6500 6.6700 6.6700 77,500
Aug 16, 2023 7.1400 7.3300 6.9300 6.9400 6.9400 87,300
Aug 15, 2023 7.2400 7.3400 7.1100 7.1500 7.1500 51,600
Aug 14, 2023 7.0400 7.3800 7.0400 7.3200 7.3200 50,100
Aug 11, 2023 7.1800 7.2100 7.0500 7.0900 7.0900 50,100
Aug 10, 2023 7.3900 7.4900 7.1300 7.1900 7.1900 152,100
Aug 9, 2023 7.5400 7.6000 7.1900 7.3600 7.3600 80,700
Aug 8, 2023 7.7100 7.7200 7.4100 7.5200 7.5200 77,400
Aug 7, 2023 7.6000 7.9500 7.6000 7.9300 7.9300 68,100
Aug 4, 2023 7.7000 7.7600 7.5800 7.6000 7.6000 51,400
Aug 3, 2023 7.6600 7.6800 7.5100 7.6800 7.6800 56,000
Aug 2, 2023 7.8500 7.9600 7.6500 7.6800 7.6800 52,900
Aug 1, 2023 7.8300 8.0100 7.7800 7.9700 7.9700 54,700
Jul 31, 2023 7.6800 8.0000 7.6500 7.9500 7.9500 45,500
Jul 28, 2023 7.7300 7.8200 7.5600 7.6100 7.6100 97,600
Jul 27, 2023 7.5200 7.8300 7.4800 7.6100 7.6100 82,100
Jul 26, 2023 7.4000 7.6400 7.4000 7.4900 7.4900 31,800
Jul 25, 2023 7.5300 7.5800 7.4000 7.4400 7.4400 27,600
Jul 24, 2023 7.6700 7.6800 7.4500 7.5000 7.5000 41,800
Jul 21, 2023 7.8300 7.8300 7.6500 7.6800 7.6800 58,200
Jul 20, 2023 7.7600 7.8400 7.7500 7.8200 7.8200 120,200
Jul 19, 2023 7.8400 7.9200 7.7700 7.8300 7.8300 40,400
Jul 18, 2023 7.7000 7.9100 7.7000 7.8400 7.8400 29,200
Jul 17, 2023 7.7500 7.9500 7.7200 7.7600 7.7600 29,500
Jul 14, 2023 7.5500 7.8500 7.5000 7.8000 7.8000 41,300
Jul 13, 2023 7.5700 7.8000 7.5200 7.6100 7.6100 49,700
Jul 12, 2023 7.7400 7.7400 7.5000 7.5800 7.5800 44,700
Jul 11, 2023 7.3800 7.5800 7.3800 7.5500 7.5500 45,200
Jul 10, 2023 7.7300 7.7900 7.3500 7.3700 7.3700 47,600
Jul 7, 2023 7.2300 7.9100 7.2300 7.7900 7.7900 225,600
Jul 6, 2023 6.9600 7.2500 6.8900 7.2200 7.2200 95,200
Jul 5, 2023 7.0300 7.1400 6.9100 7.0900 7.0900 30,700
Jul 3, 2023 7.1000 7.1200 7.0700 7.1000 7.1000 20,300
Jun 30, 2023 7.3900 7.3900 7.0800 7.1000 7.1000 57,800
Jun 29, 2023 7.1000 7.3100 7.0900 7.3000 7.3000 38,800
Jun 28, 2023 7.0100 7.0800 6.9700 7.0500 7.0500 28,900
Jun 27, 2023 7.0800 7.1000 7.0000 7.0500 7.0500 38,200
Jun 26, 2023 6.9500 7.1700 6.9500 7.0700 7.0700 34,700
Jun 23, 2023 6.8500 7.0800 6.8500 6.9900 6.9900 154,300
Jun 22, 2023 7.0400 7.0900 7.0000 7.0200 7.0200 19,000
Jun 21, 2023 7.1200 7.1800 7.0700 7.0700 7.0700 41,100
Jun 20, 2023 7.0400 7.1800 6.9400 7.1500 7.1500 46,300
Jun 16, 2023 7.1100 7.1100 6.9600 7.0300 7.0300 145,100
Jun 15, 2023 7.0400 7.2400 7.0000 7.0500 7.0500 71,500
Jun 14, 2023 7.3700 7.4200 7.0900 7.1200 7.1200 68,000
Jun 13, 2023 7.3700 7.4900 7.3700 7.4100 7.4100 57,100
Jun 12, 2023 7.2400 7.4200 7.2100 7.3500 7.3500 53,500
Jun 9, 2023 7.3000 7.5000 7.2000 7.2900 7.2900 67,200
Jun 8, 2023 7.8700 7.8700 7.4800 7.5200 7.5200 46,100
Jun 7, 2023 7.7400 8.1100 7.7200 7.8700 7.8700 122,600
Jun 6, 2023 7.0600 7.6500 7.0600 7.6200 7.6200 82,100
Jun 5, 2023 7.2300 7.2400 7.0700 7.1100 7.1100 59,000
Jun 2, 2023 7.1000 7.3200 6.8800 7.3000 7.3000 64,400
Jun 1, 2023 6.8500 7.0300 6.7300 6.9700 6.9700 65,900
May 31, 2023 6.8700 6.8900 6.6800 6.7900 6.7900 50,700
May 30, 2023 6.9200 6.9200 6.8100 6.9100 6.9100 37,000
May 26, 2023 6.8000 6.9300 6.8000 6.9300 6.9300 25,600
May 25, 2023 6.9600 6.9600 6.8500 6.8500 6.8500 29,300
May 24, 2023 6.9500 7.1000 6.9300 7.0400 7.0400 41,800
May 23, 2023 7.1800 7.2500 6.9400 7.0400 7.0400 35,000
May 22, 2023 7.0100 7.2400 7.0100 7.2100 7.2100 52,000
May 19, 2023 7.1900 7.1900 6.9800 7.0100 7.0100 23,900
May 18, 2023 6.9800 7.1000 6.9200 7.0900 7.0900 46,300
May 17, 2023 6.8000 7.1300 6.6100 7.0800 7.0800 139,300
May 16, 2023 6.7500 6.7900 6.5900 6.6400 6.6400 45,500
May 15, 2023 6.6100 6.8000 6.6100 6.7800 6.7800 55,000
May 12, 2023 6.7500 6.7600 6.5800 6.6200 6.6200 30,100
May 11, 2023 6.8600 6.9700 6.6500 6.6900 6.6900 65,400
May 10, 2023 7.2500 7.2500 6.7000 6.9100 6.9100 41,900
May 9, 2023 7.1400 7.2900 6.9000 7.1200 7.1200 58,600
May 8, 2023 7.0900 7.3200 6.9800 7.1000 7.1000 81,400
May 5, 2023 6.9300 7.0600 6.9000 7.0000 7.0000 72,500
May 4, 2023 6.9700 7.1000 6.6600 6.7700 6.7700 103,700
May 3, 2023 7.0300 7.3000 6.9900 6.9900 6.9900 53,000
May 2, 2023 7.3000 7.3000 6.8400 6.9400 6.9400 64,100
May 1, 2023 7.0000 7.1800 7.0000 7.0600 7.0600 48,900
Apr 28, 2023 7.0200 7.1400 7.0100 7.0400 7.0400 35,700
Apr 27, 2023 6.8500 7.0400 6.8400 7.0200 7.0200 44,400
Apr 26, 2023 6.7700 6.9600 6.7700 6.8100 6.8100 38,600

Related Tickers

FLL Full House Resorts, Inc.
5.20
-1.52%
 
GDEN Golden Entertainment, Inc.
33.22
-3.71%
 
MCRI Monarch Casino & Resort, Inc.
68.55
-0.54%
 
RRR Red Rock Resorts, Inc.
59.23
-1.04%
 
MSC Studio City International Holdings Limited
7.00
-3.18%
 
PLYA Playa Hotels & Resorts N.V.
9.14
-0.22%
 
HIE.F Hilton Grand Vacations Inc.
41.00
-0.97%
 
SKYZF SkyCity Entertainment Group Limited
1.2500
0.00%
 
RCTUF Reef Casino Trust
1.9000
0.00%
 
MIN.L Minoan Group Plc
0.7690
+2.53%