Century Casinos Inc (CNTY) Historical Stock Data
4.00 ↓0.04 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTY is up 0.20% a day on average. There have been 16 days where Century Casinos Inc closed green and 14 days where CNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.98 | 4.09 | 229.21K |
| 2024-12-02 | 4.21 | 4.04 | ↓$0.17 (-4.04%) | 3.95 | 4.29 | 233.04K |
| 2024-11-29 | 4.46 | 4.40 | ↓$0.06 (-1.35%) | 4.34 | 4.64 | 68.48K |
| 2024-11-27 | 4.67 | 4.47 | ↓$0.20 (-4.28%) | 4.06 | 4.72 | 142.48K |
| 2024-11-26 | 4.83 | 4.66 | ↓$0.17 (-3.52%) | 4.51 | 5.09 | 286.83K |
| 2024-11-25 | 4.46 | 4.45 | ↓$0.01 (-0.22%) | 4.35 | 4.60 | 69.41K |
| 2024-11-22 | 4.40 | 4.39 | ↓$0.01 (-0.23%) | 4.32 | 4.47 | 58.85K |
| 2024-11-21 | 4.38 | 4.42 | ↑$0.04 (0.91%) | 4.33 | 4.55 | 106.19K |
| 2024-11-20 | 4.25 | 4.33 | ↑$0.08 (1.88%) | 4.25 | 4.33 | 52.61K |
| 2024-11-19 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.22 | 4.35 | 61.41K |
| 2024-11-18 | 4.30 | 4.29 | ↓$0.01 (-0.23%) | 4.24 | 4.43 | 156.04K |
| 2024-11-15 | 4.25 | 4.22 | ↓$0.03 (-0.71%) | 4.11 | 4.25 | 96.16K |
| 2024-11-14 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.19 | 4.30 | 61.44K |
| 2024-11-13 | 4.37 | 4.20 | ↓$0.17 (-3.89%) | 4.20 | 4.46 | 53.71K |
| 2024-11-12 | 4.25 | 4.31 | ↑$0.05 (1.29%) | 3.71 | 4.48 | 261.13K |
| 2024-11-11 | 4.70 | 4.35 | ↓$0.35 (-7.45%) | 4.32 | 4.96 | 183.61K |
| 2024-11-08 | 4.12 | 4.59 | ↑$0.47 (11.41%) | 4.12 | 4.61 | 137.85K |
| 2024-11-07 | 3.94 | 4.12 | ↑$0.18 (4.57%) | 3.92 | 4.29 | 172.72K |
| 2024-11-06 | 4.13 | 3.87 | ↓$0.26 (-6.30%) | 3.84 | 4.13 | 150.28K |
| 2024-11-05 | 3.77 | 3.97 | ↑$0.20 (5.31%) | 3.77 | 4.48 | 399.08K |
| 2024-11-04 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.42 | 3.78 | 536.81K |
| 2024-11-01 | 3.52 | 3.31 | ↓$0.21 (-5.97%) | 3.21 | 3.52 | 56.56K |
| 2024-10-31 | 3.34 | 3.36 | ↑$0.02 (0.60%) | 3.33 | 3.52 | 60.90K |
| 2024-10-30 | 3.30 | 3.34 | ↑$0.04 (1.21%) | 3.30 | 3.63 | 118K |
| 2024-10-29 | 3.22 | 3.30 | ↑$0.08 (2.48%) | 3.21 | 3.37 | 48.72K |
| 2024-10-28 | 3.00 | 3.22 | ↑$0.22 (7.33%) | 2.96 | 3.36 | 102.83K |
| 2024-10-25 | 2.94 | 3.00 | ↑$0.06 (2.04%) | 2.94 | 3.00 | 43.14K |
| 2024-10-24 | 2.89 | 2.94 | ↑$0.05 (1.73%) | 2.85 | 2.96 | 33.44K |
| 2024-10-23 | 2.95 | 2.86 | ↓$0.09 (-3.05%) | 2.75 | 2.95 | 52.83K |
| 2024-10-22 | 2.80 | 2.94 | ↑$0.14 (5.00%) | 2.78 | 2.94 | 36.26K |
Create an account or log in to view more rows.
$CNTY love when bulls come out
$CNTY holding and buying these dips is so easy.
$CNTY Let’s get it
$CNTY Hedgies
we aren't going anywhere!
$CNTY Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CNTY we all speculate but nobody knows what going to happen.
$CNTY Nothing but time to wait
$CNTY you wanna be a successful trader close your trades green
$CNTY death cross will complete today
$CNTY Overpower the algos!