Century Casinos Inc. (CNTY)
2.94
0.03 (1.03%)
At close: Jan 15, 2025, 10:18 AM
CNTY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.93 | 2.95 | 2.83 | 2.87 | -0.03 | -1.03% | 43,753 |
| Jan 13, 2025 | 2.81 | 3.01 | 2.81 | 2.90 | 0.00 | 0.00% | 87,820 |
| Jan 10, 2025 | 2.93 | 2.95 | 2.83 | 2.90 | -0.05 | -1.69% | 60,200 |
| Jan 8, 2025 | 3.06 | 3.06 | 2.83 | 2.95 | -0.10 | -3.28% | 119,300 |
| Jan 7, 2025 | 3.16 | 3.22 | 2.95 | 3.05 | -0.11 | -3.48% | 63,710 |
| Jan 6, 2025 | 3.21 | 3.30 | 3.15 | 3.16 | -0.04 | -1.25% | 38,520 |
| Jan 3, 2025 | 3.19 | 3.22 | 3.02 | 3.20 | 0.06 | 1.91% | 88,547 |
| Jan 2, 2025 | 3.29 | 3.31 | 3.11 | 3.14 | -0.10 | -3.09% | 37,633 |
| Dec 31, 2024 | 3.00 | 3.24 | 2.92 | 3.24 | 0.27 | 9.09% | 110,200 |
| Dec 30, 2024 | 3.08 | 3.08 | 2.93 | 2.97 | -0.19 | -6.01% | 129,137 |
| Dec 27, 2024 | 3.04 | 3.17 | 2.99 | 3.16 | 0.10 | 3.27% | 111,346 |
| Dec 26, 2024 | 3.07 | 3.12 | 3.01 | 3.06 | -0.07 | -2.24% | 78,831 |
| Dec 24, 2024 | 3.10 | 3.16 | 2.96 | 3.13 | 0.07 | 2.29% | 115,400 |
| Dec 23, 2024 | 3.32 | 3.35 | 2.90 | 3.06 | -0.39 | -11.30% | 168,203 |
| Dec 20, 2024 | 3.38 | 3.52 | 3.38 | 3.45 | 0.02 | 0.58% | 40,600 |
| Dec 19, 2024 | 3.51 | 3.56 | 3.35 | 3.43 | -0.08 | -2.28% | 47,523 |
| Dec 18, 2024 | 3.77 | 3.81 | 3.50 | 3.51 | -0.24 | -6.40% | 85,225 |
| Dec 17, 2024 | 3.71 | 3.83 | 3.71 | 3.75 | -0.04 | -1.06% | 59,920 |
| Dec 16, 2024 | 3.85 | 3.91 | 3.72 | 3.79 | -0.06 | -1.56% | 77,900 |
| Dec 13, 2024 | 3.93 | 3.93 | 3.82 | 3.85 | 0.03 | 0.79% | 54,641 |
| Dec 12, 2024 | 3.84 | 3.97 | 3.81 | 3.82 | -0.09 | -2.30% | 67,900 |
| Dec 11, 2024 | 3.82 | 4.00 | 3.82 | 3.91 | 0.11 | 2.89% | 27,800 |
| Dec 10, 2024 | 3.86 | 3.91 | 3.76 | 3.80 | -0.15 | -3.80% | 43,400 |
| Dec 9, 2024 | 3.98 | 4.04 | 3.90 | 3.95 | -0.06 | -1.50% | 95,841 |
| Dec 6, 2024 | 4.04 | 4.09 | 3.99 | 4.01 | -0.02 | -0.50% | 37,600 |
| Dec 5, 2024 | 4.05 | 4.15 | 3.99 | 4.03 | -0.06 | -1.47% | 67,707 |
| Dec 4, 2024 | 4.01 | 4.10 | 3.96 | 4.09 | 0.09 | 2.25% | 156,950 |
| Dec 3, 2024 | 3.99 | 4.09 | 3.98 | 4.00 | -0.04 | -0.99% | 229,206 |
| Dec 2, 2024 | 4.21 | 4.29 | 3.95 | 4.04 | -0.36 | -8.18% | 233,040 |
| Nov 29, 2024 | 4.46 | 4.64 | 4.34 | 4.40 | -0.07 | -1.57% | 68,500 |
| Nov 27, 2024 | 4.67 | 4.72 | 4.06 | 4.47 | -0.19 | -4.08% | 142,500 |
| Nov 26, 2024 | 4.83 | 5.09 | 4.51 | 4.66 | 0.21 | 4.72% | 287,033 |
| Nov 25, 2024 | 4.46 | 4.60 | 4.35 | 4.45 | 0.06 | 1.37% | 69,407 |
| Nov 22, 2024 | 4.40 | 4.47 | 4.32 | 4.39 | -0.03 | -0.68% | 58,845 |
| Nov 21, 2024 | 4.38 | 4.55 | 4.33 | 4.42 | 0.09 | 2.08% | 106,200 |
| Nov 20, 2024 | 4.25 | 4.33 | 4.25 | 4.33 | 0.08 | 1.88% | 52,618 |
| Nov 19, 2024 | 4.25 | 4.35 | 4.22 | 4.25 | -0.04 | -0.93% | 61,414 |
| Nov 18, 2024 | 4.30 | 4.43 | 4.24 | 4.29 | 0.07 | 1.66% | 156,036 |
| Nov 15, 2024 | 4.25 | 4.25 | 4.11 | 4.22 | -0.02 | -0.47% | 96,200 |
| Nov 14, 2024 | 4.25 | 4.30 | 4.19 | 4.24 | 0.04 | 0.95% | 61,437 |
| Nov 13, 2024 | 4.37 | 4.46 | 4.20 | 4.20 | -0.11 | -2.55% | 53,712 |
| Nov 12, 2024 | 4.25 | 4.48 | 3.71 | 4.31 | -0.04 | -0.92% | 261,131 |
| Nov 11, 2024 | 4.70 | 4.96 | 4.32 | 4.35 | -0.24 | -5.23% | 183,606 |
| Nov 8, 2024 | 4.12 | 4.61 | 4.12 | 4.59 | 0.47 | 11.41% | 137,900 |
| Nov 7, 2024 | 3.94 | 4.29 | 3.92 | 4.12 | 0.25 | 6.46% | 172,715 |
| Nov 6, 2024 | 4.13 | 4.13 | 3.84 | 3.87 | -0.10 | -2.52% | 150,276 |
| Nov 5, 2024 | 3.77 | 4.48 | 3.77 | 3.97 | 0.27 | 7.30% | 399,082 |
| Nov 4, 2024 | 3.65 | 3.78 | 3.42 | 3.70 | 0.39 | 11.78% | 536,932 |
| Nov 1, 2024 | 3.52 | 3.52 | 3.21 | 3.31 | -0.05 | -1.49% | 56,980 |
| Oct 31, 2024 | 3.34 | 3.52 | 3.33 | 3.36 | 0.02 | 0.60% | 60,902 |