Century Casinos Inc (CNTY) Historical Stock Data
2.95 ↓0.10 (-3.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTY is down -1.14% a day on average. There have been 9 days where Century Casinos Inc closed green and 21 days where CNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 3.06 | 2.95 | ↓$0.11 (-3.59%) | 2.83 | 3.06 | 119.30K |
| 2025-01-07 | 3.16 | 3.05 | ↓$0.11 (-3.48%) | 2.95 | 3.22 | 63.71K |
| 2025-01-06 | 3.21 | 3.16 | ↓$0.05 (-1.56%) | 3.15 | 3.30 | 38.52K |
| 2025-01-03 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.02 | 3.22 | 87.74K |
| 2025-01-02 | 3.29 | 3.14 | ↓$0.15 (-4.56%) | 3.11 | 3.31 | 37.63K |
| 2024-12-31 | 3.00 | 3.24 | ↑$0.24 (8.04%) | 2.92 | 3.24 | 110.17K |
| 2024-12-30 | 3.08 | 2.97 | ↓$0.11 (-3.57%) | 2.93 | 3.08 | 129.14K |
| 2024-12-27 | 3.04 | 3.16 | ↑$0.12 (3.95%) | 2.99 | 3.17 | 111.35K |
| 2024-12-26 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.01 | 3.12 | 78.83K |
| 2024-12-24 | 3.10 | 3.13 | ↑$0.03 (0.97%) | 2.96 | 3.16 | 115.37K |
| 2024-12-23 | 3.32 | 3.06 | ↓$0.26 (-7.83%) | 2.90 | 3.35 | 168.20K |
| 2024-12-20 | 3.38 | 3.45 | ↑$0.07 (2.07%) | 3.38 | 3.52 | 40.56K |
| 2024-12-19 | 3.51 | 3.43 | ↓$0.08 (-2.28%) | 3.35 | 3.56 | 47.52K |
| 2024-12-18 | 3.77 | 3.51 | ↓$0.26 (-6.90%) | 3.50 | 3.81 | 85.23K |
| 2024-12-17 | 3.71 | 3.75 | ↑$0.04 (1.08%) | 3.71 | 3.83 | 59.92K |
| 2024-12-16 | 3.85 | 3.79 | ↓$0.06 (-1.56%) | 3.72 | 3.91 | 77.86K |
| 2024-12-13 | 3.93 | 3.85 | ↓$0.08 (-2.03%) | 3.82 | 3.93 | 54.64K |
| 2024-12-12 | 3.84 | 3.82 | ↓$0.02 (-0.52%) | 3.81 | 3.97 | 67.87K |
| 2024-12-11 | 3.82 | 3.91 | ↑$0.09 (2.36%) | 3.82 | 4.00 | 27.79K |
| 2024-12-10 | 3.86 | 3.80 | ↓$0.06 (-1.55%) | 3.76 | 3.91 | 43.38K |
| 2024-12-09 | 3.98 | 3.95 | ↓$0.03 (-0.75%) | 3.90 | 4.04 | 95.84K |
| 2024-12-06 | 4.04 | 4.01 | ↓$0.03 (-0.74%) | 3.99 | 4.09 | 37.58K |
| 2024-12-05 | 4.05 | 4.03 | ↓$0.02 (-0.49%) | 3.99 | 4.15 | 67.60K |
| 2024-12-04 | 4.01 | 4.09 | ↑$0.08 (2.00%) | 3.96 | 4.10 | 156.95K |
| 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 |
Create an account or log in to view more rows.
$CNTY is anyone really buying this shit
$CNTY im in.
$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